Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
24.35
-0.37 (-1.50%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
24.68
24.86
24.03
24.35
5,676,410
-0.37(-1.50%)
Jun 06, 2024
24.74
25.16
24.57
24.72
4,734,093
-0.24(-0.96%)
Jun 05, 2024
25.25
26.00
24.82
24.96
4,372,283
-0.70(-2.73%)
Jun 04, 2024
26.13
26.77
25.48
25.66
6,082,396
+0.10(+0.39%)
Jun 03, 2024
25.24
26.96
25.15
25.56
5,592,937
-0.24(-0.93%)
May 31, 2024
26.25
28.03
25.62
25.80
8,683,418
-1.24(-4.59%)
May 30, 2024
27.17
27.72
26.20
27.04
6,868,930
-0.01(-0.04%)
May 29, 2024
27.32
27.44
26.42
27.05
7,919,760
+1.44(+5.62%)
May 28, 2024
24.69
26.27
24.64
25.61
6,591,433
+0.63(+2.52%)
May 24, 2024
25.72
25.81
24.64
24.98
8,357,617
-1.02(-3.92%)
May 23, 2024
24.64
26.44
24.49
26.00
12,854,285
+0.56(+2.20%)
May 22, 2024
24.76
25.86
24.43
25.44
9,464,181
+0.75(+3.04%)
May 21, 2024
25.37
25.42
24.55
24.69
5,090,059
-0.63(-2.49%)
May 20, 2024
25.20
25.58
24.91
25.32
4,758,729
-0.03(-0.12%)
May 17, 2024
25.76
25.91
25.17
25.35
6,553,875
-0.41(-1.59%)
May 16, 2024
25.89
26.18
25.64
25.76
6,758,431
-0.01(-0.04%)
May 15, 2024
26.56
26.93
25.76
25.77
8,001,075
-1.64(-5.98%)
May 14, 2024
28.13
28.35
27.22
27.41
5,936,010
-0.72(-2.56%)
May 13, 2024
27.56
28.33
27.52
28.13
4,517,845
+0.45(+1.63%)
May 10, 2024
28.20
28.36
27.62
27.68
5,397,908
-0.56(-1.98%)
May 09, 2024
28.40
28.86
28.20
28.24
5,219,526
-0.22(-0.77%)
May 08, 2024
28.94
28.95
28.35
28.46
5,548,018
-0.39(-1.35%)
May 07, 2024
28.87
29.21
28.77
28.85
5,703,288
-0.24(-0.83%)
May 06, 2024
29.50
29.60
29.01
29.09
5,037,268
-1.16(-3.83%)
May 03, 2024
30.19
31.09
29.99
30.25
8,554,766
-1.63(-5.11%)
May 02, 2024
32.43
33.81
31.64
31.88
5,778,023
-1.62(-4.84%)
May 01, 2024
33.77
34.15
31.30
33.50
9,263,419
+0.23(+0.69%)
Apr 30, 2024
32.01
33.32
31.40
33.27
6,736,494
+1.33(+4.16%)
Apr 29, 2024
32.19
32.82
31.46
31.94
5,259,512
-0.75(-2.29%)
Apr 26, 2024
32.78
33.33
32.38
32.69
6,029,548
-1.64(-4.78%)
Apr 25, 2024
36.01
36.76
34.03
34.33
8,223,963
+1.04(+3.12%)
Apr 24, 2024
33.49
34.61
33.14
33.29
6,542,759
-0.42(-1.25%)
Apr 23, 2024
34.66
34.91
33.41
33.71
6,472,678
-2.06(-5.76%)
Apr 22, 2024
38.12
38.24
35.08
35.77
6,524,734
-4.75(-11.72%)
Apr 19, 2024
39.16
41.42
38.01
40.52
7,507,263
+1.54(+3.95%)
Apr 18, 2024
37.72
39.76
36.98
38.98
5,551,827
+0.49(+1.27%)
Apr 17, 2024
38.68
41.07
37.52
38.49
7,220,340
-0.70(-1.79%)
Apr 16, 2024
40.73
41.27
37.93
39.19
7,832,337
-1.91(-4.65%)
Apr 15, 2024
36.07
41.38
35.60
41.10
10,452,764
+3.25(+8.59%)
Apr 12, 2024
35.88
40.54
35.83
37.85
13,502,573
+4.27(+12.72%)
Apr 11, 2024
34.69
36.68
33.29
33.58
4,612,456
+26.69(+387.37%)
Apr 10, 2024
6.990
7.290
6.860
6.890
53,387,380
+0.17(+2.53%)
Apr 09, 2024
6.730
7.160
6.660
6.720
42,091,576
-0.08(-1.18%)
Apr 08, 2024
7.000
7.090
6.700
6.800
32,788,316
-0.42(-5.82%)
Apr 05, 2024
7.150
7.340
6.850
7.220
39,551,576
+0.21(+3.00%)
Apr 04, 2024
6.400
7.320
6.310
7.010
48,998,424
+0.42(+6.37%)
Apr 03, 2024
6.790
6.827
6.440
6.590
19,488,392
-0.02(-0.30%)
Apr 02, 2024
6.710
6.980
6.610
6.610
41,433,880
+0.25(+3.93%)
Apr 01, 2024
6.270
6.520
6.230
6.360
21,694,532
+0.04(+0.63%)
Mar 28, 2024
6.130
6.320
6.100
6.320
18,260,264
+0.19(+3.10%)
Mar 27, 2024
6.170
6.250
6.120
6.130
18,111,546
-0.15(-2.39%)
Mar 26, 2024
6.230
6.300
6.140
6.280
17,394,304
-0.05(-0.79%)
Mar 25, 2024
6.400
6.410
6.245
6.330
12,600,459
-0.06(-0.94%)
Mar 22, 2024
6.400
6.450
6.240
6.390
18,138,396
+0.02(+0.31%)
Mar 21, 2024
6.280
6.480
6.270
6.370
23,873,462
-0.05(-0.78%)
Mar 20, 2024
6.670
6.700
6.390
6.420
38,128,316
-0.26(-3.89%)
Mar 19, 2024
6.970
7.020
6.655
6.680
24,746,888
-0.26(-3.75%)
Mar 18, 2024
7.040
7.040
6.850
6.940
20,576,742
-0.25(-3.48%)
Mar 15, 2024
7.150
7.590
7.030
7.190
38,213,872
+0.23(+3.30%)
Mar 14, 2024
6.680
7.390
6.600
6.960
41,497,260
+0.23(+3.42%)
Mar 13, 2024
6.750
6.820
6.660
6.730
15,491,994
-0.04(-0.59%)
Mar 12, 2024
7.070
7.198
6.750
6.770
34,134,148
-0.53(-7.26%)
Mar 11, 2024
7.500
7.720
7.205
7.300
36,620,648
-0.12(-1.62%)
Mar 08, 2024
7.000
7.790
6.925
7.420
44,588,892
+0.26(+3.63%)
Mar 07, 2024
6.970
7.280
6.950
7.160
21,532,080
-0.03(-0.42%)
Mar 06, 2024
6.890
7.290
6.850
7.190
30,698,194
+0.02(+0.28%)
Mar 05, 2024
6.860
7.465
6.830
7.170
52,383,440
+0.40(+5.91%)
Mar 04, 2024
6.750
6.820
6.690
6.770
12,026,448
+0.00(+0.00%)
Mar 01, 2024
6.670
6.830
6.590
6.770
21,499,638
+0.01(+0.15%)
Feb 29, 2024
6.720
6.980
6.690
6.760
21,271,680
-0.13(-1.89%)
Feb 28, 2024
6.800
6.970
6.760
6.890
19,163,690
+0.15(+2.23%)
Feb 27, 2024
6.810
6.850
6.700
6.740
13,005,208
-0.17(-2.46%)
Feb 26, 2024
6.960
6.975
6.870
6.910
14,509,709
-0.13(-1.85%)
Feb 23, 2024
7.250
7.330
7.010
7.040
23,590,432
-0.42(-5.63%)
Feb 22, 2024
7.210
7.465
7.080
7.460
23,912,048
-0.20(-2.61%)
Feb 21, 2024
7.830
7.937
7.630
7.660
23,526,004
-0.09(-1.16%)
Feb 20, 2024
7.560
8.045
7.515
7.750
32,083,996
+0.34(+4.59%)
Feb 16, 2024
7.510
7.590
7.190
7.410
29,736,184
-0.02(-0.27%)
Feb 15, 2024
7.390
7.650
7.330
7.430
26,741,722
-0.10(-1.33%)
Feb 14, 2024
7.690
7.930
7.460
7.530
40,470,896
-0.66(-8.06%)
Feb 13, 2024
7.740
8.910
7.631
8.190
65,078,856
+0.81(+10.98%)
Feb 12, 2024
7.100
7.486
7.050
7.380
25,033,508
+0.22(+3.07%)
Feb 09, 2024
7.010
7.180
6.940
7.160
19,590,088
+0.10(+1.42%)
Feb 08, 2024
7.100
7.260
7.040
7.060
14,104,997
-0.08(-1.12%)
Feb 07, 2024
7.070
7.230
7.050
7.140
21,893,478
-0.04(-0.56%)
Feb 06, 2024
7.340
7.470
7.150
7.180
23,142,358
-0.28(-3.75%)
Feb 05, 2024
7.790
8.042
7.410
7.460
27,253,452
-0.44(-5.57%)
Feb 02, 2024
7.860
8.005
7.690
7.900
26,210,236
-0.04(-0.50%)
Feb 01, 2024
7.870
8.150
7.690
7.940
28,221,456
-0.09(-1.12%)
Jan 31, 2024
7.490
8.126
7.450
8.030
51,861,064
+0.55(+7.35%)
Jan 30, 2024
7.570
7.590
7.430
7.480
15,648,287
-0.17(-2.29%)
Jan 29, 2024
7.570
7.770
7.530
7.655
15,522,665
+0.10(+1.26%)
Jan 26, 2024
7.590
7.690
7.415
7.560
18,271,952
-0.09(-1.18%)
Jan 25, 2024
7.480
7.670
7.410
7.650
22,794,892
+0.13(+1.73%)
Jan 24, 2024
7.100
7.520
7.100
7.520
29,425,244
+0.29(+4.01%)
Jan 23, 2024
7.410
7.430
7.210
7.230
18,448,652
-0.35(-4.62%)
Jan 22, 2024
7.790
7.885
7.510
7.580
19,981,040
-0.38(-4.77%)
Jan 19, 2024
8.010
8.100
7.850
7.960
25,302,204
-0.29(-3.52%)
Jan 18, 2024
8.370
8.690
8.210
8.250
25,510,170
-0.44(-5.06%)
Jan 17, 2024
8.630
9.000
8.400
8.690
38,486,672
+0.44(+5.33%)
Jan 16, 2024
8.130
8.500
7.970
8.250
37,951,064
+0.40(+5.10%)
Jan 12, 2024
7.630
7.890
7.600
7.850
28,632,352
+0.20(+2.61%)
Jan 11, 2024
7.550
8.084
7.520
7.650
35,378,048
-0.09(-1.16%)
Jan 10, 2024
7.770
7.820
7.660
7.740
18,681,648
-0.10(-1.28%)
Jan 09, 2024
8.250
8.260
7.810
7.840
19,900,772
-0.30(-3.69%)
Jan 08, 2024
8.420
8.470
7.970
8.140
20,290,660
-0.28(-3.33%)
Jan 05, 2024
8.740
8.750
8.300
8.420
32,441,992
-0.43(-4.86%)
Jan 04, 2024
8.890
8.926
8.600
8.850
23,927,074
-0.02(-0.23%)
Jan 03, 2024
8.640
9.070
8.450
8.870
38,972,388
+0.44(+5.22%)
Jan 02, 2024
8.750
8.975
8.330
8.430
35,661,916
-0.01(-0.12%)
Dec 29, 2023
8.370
8.730
8.300
8.440
26,560,634
+0.03(+0.36%)
Dec 28, 2023
8.370
8.560
8.330
8.410
14,188,138
-0.03(-0.36%)
Dec 27, 2023
8.880
8.880
8.420
8.440
17,580,564
-0.54(-6.01%)
Dec 26, 2023
9.290
9.390
8.950
8.980
10,193,420
-0.37(-3.96%)
Dec 22, 2023
9.620
9.950
9.340
9.350
20,449,916
-0.37(-3.81%)
Dec 21, 2023
9.810
10.17
9.580
9.720
30,848,964
-0.31(-3.09%)
Dec 20, 2023
9.140
10.22
9.060
10.03
35,967,624
+0.81(+8.79%)
Dec 19, 2023
9.090
9.240
9.020
9.220
12,537,808
+0.21(+2.33%)
Dec 18, 2023
8.950
9.060
8.920
9.010
9,613,154
+0.03(+0.33%)
Dec 15, 2023
8.620
9.020
8.540
8.980
20,096,216
+0.41(+4.78%)
Dec 14, 2023
8.450
8.946
8.450
8.570
18,804,828
-0.05(-0.58%)
Dec 13, 2023
8.720
8.910
8.550
8.620
21,190,276
-0.17(-1.93%)
Dec 12, 2023
9.000
9.065
8.700
8.790
15,772,322
-0.37(-4.04%)
Dec 11, 2023
9.470
9.490
9.150
9.160
12,148,950
-0.35(-3.68%)
Dec 08, 2023
9.820
9.820
9.480
9.510
18,580,808
-0.43(-4.33%)
Dec 07, 2023
9.880
10.02
9.830
9.940
9,748,421
+0.01(+0.10%)
Dec 06, 2023
9.670
10.02
9.610
9.930
15,518,107
+0.08(+0.81%)
Dec 05, 2023
10.02
10.05
9.830
9.850
14,948,425
-0.13(-1.30%)
Dec 04, 2023
10.15
10.42
9.930
9.980
20,394,288
+0.07(+0.71%)
Dec 01, 2023
9.910
9.980
9.732
9.910
20,248,620
-0.09(-0.90%)
Nov 30, 2023
10.12
10.32
9.950
10.00
17,971,864
-0.23(-2.25%)
Nov 29, 2023
9.860
10.28
9.830
10.23
20,125,212
+0.23(+2.30%)
Nov 28, 2023
10.14
10.26
9.910
10.00
18,881,010
-0.20(-1.96%)
Nov 27, 2023
10.23
10.24
10.10
10.20
12,475,434
+0.11(+1.09%)
Nov 24, 2023
10.68
10.75
10.04
10.09
10,253,407
-0.71(-6.57%)
Nov 22, 2023
10.44
10.96
10.42
10.80
17,517,052
+0.13(+1.22%)
Nov 21, 2023
11.07
11.08
10.61
10.67
15,748,737
-0.33(-3.00%)
Nov 20, 2023
11.02
11.06
10.82
11.00
12,239,733
-0.15(-1.35%)
Nov 17, 2023
11.31
11.47
11.07
11.15
16,023,267
-0.25(-2.19%)
Nov 16, 2023
11.66
11.74
11.36
11.40
18,973,068
-0.25(-2.15%)
Nov 15, 2023
11.76
11.89
11.58
11.65
15,224,470
-0.41(-3.40%)
Nov 14, 2023
11.54
12.08
11.49
12.06
18,718,676
-0.14(-1.15%)
Nov 13, 2023
12.51
12.62
12.00
12.20
16,019,428
-0.19(-1.53%)
Nov 10, 2023
12.87
12.89
12.22
12.39
21,130,224
-0.84(-6.35%)
Nov 09, 2023
12.26
13.39
12.23
13.23
29,649,404
+0.76(+6.09%)
Nov 08, 2023
12.62
13.07
12.41
12.47
21,646,216
-0.38(-2.96%)
Nov 07, 2023
12.89
13.10
12.71
12.85
15,568,042
-0.11(-0.85%)
Nov 06, 2023
13.35
13.53
12.92
12.96
18,794,752
-0.68(-4.99%)
Nov 03, 2023
13.74
13.89
13.48
13.64
19,761,618
-0.48(-3.40%)
Nov 02, 2023
14.38
14.73
14.10
14.12
19,558,056
-0.76(-5.11%)
Nov 01, 2023
15.68
15.73
14.76
14.88
31,406,312
-1.10(-6.88%)
Oct 31, 2023
17.41
17.71
15.91
15.98
21,605,652
-1.63(-9.26%)
Oct 30, 2023
18.69
18.73
17.57
17.61
22,278,132
-2.20(-11.11%)
Oct 27, 2023
18.27
19.97
17.96
19.81
31,144,528
+0.92(+4.87%)
Oct 26, 2023
18.65
19.71
18.20
18.89
29,329,532
+0.26(+1.40%)
Oct 25, 2023
17.12
19.25
17.10
18.63
30,688,320
+1.62(+9.52%)
Oct 24, 2023
17.52
18.23
16.90
17.01
18,718,964
-1.24(-6.79%)
Oct 23, 2023
19.73
20.18
17.29
18.25
23,669,796
-0.97(-5.05%)
Oct 20, 2023
19.02
19.73
18.38
19.22
32,935,908
+0.18(+0.95%)
Oct 19, 2023
17.31
19.13
16.93
19.04
40,117,136
+1.31(+7.42%)
Oct 18, 2023
16.70
18.03
16.53
17.73
33,972,240
+1.62(+10.02%)
Oct 17, 2023
16.42
16.66
15.17
16.11
28,782,908
+0.58(+3.73%)
Oct 16, 2023
17.04
17.16
15.50
15.53
25,637,504
-2.58(-14.25%)
Oct 13, 2023
15.29
18.71
15.15
18.11
42,854,304
+2.71(+17.60%)
Oct 12, 2023
14.65
16.29
14.18
15.40
32,185,174
+0.48(+3.22%)
Oct 11, 2023
15.02
16.08
14.76
14.92
21,471,968
-0.40(-2.61%)
Oct 10, 2023
15.84
15.88
15.00
15.32
17,285,166
-0.79(-4.90%)
Oct 09, 2023
17.35
17.64
16.11
16.11
13,261,430
-0.35(-2.13%)
Oct 06, 2023
17.60
18.18
15.93
16.46
20,881,180
-0.34(-2.02%)
Oct 05, 2023
17.12
18.29
16.78
16.80
17,862,952
-0.32(-1.87%)
Oct 04, 2023
18.07
18.44
17.03
17.12
20,522,692
-1.41(-7.61%)
Oct 03, 2023
16.94
18.95
16.52
18.53
25,295,484
+2.27(+13.96%)
Oct 02, 2023
16.26
16.79
15.61
16.26
16,780,024
+0.05(+0.31%)
Sep 29, 2023
14.85
16.25
14.71
16.21
22,572,788
+0.49(+3.12%)
Sep 28, 2023
16.94
17.23
15.55
15.72
20,703,298
-1.20(-7.09%)
Sep 27, 2023
17.27
18.49
16.89
16.92
26,236,740
-1.12(-6.21%)
Sep 26, 2023
16.38
18.19
16.09
18.04
30,325,248
+2.20(+13.89%)
Sep 25, 2023
16.46
16.24
15.70
15.84
21,921,876
+0.02(+0.13%)
Sep 22, 2023
15.62
15.92
14.97
15.82
22,114,496
+0.03(+0.19%)
Sep 21, 2023
15.10
15.81
14.64
15.79
37,962,552
+1.68(+11.91%)
Sep 20, 2023
13.00
14.17
12.90
14.11
24,328,108
+0.75(+5.61%)
Sep 19, 2023
13.48
13.97
13.24
13.36
21,987,472
-0.12(-0.85%)
Sep 18, 2023
13.88
14.03
13.16
13.47
16,983,020
-0.14(-1.06%)
Sep 15, 2023
13.01
13.70
12.80
13.62
24,650,128
+0.75(+5.83%)
Sep 14, 2023
13.22
13.28
12.85
12.87
16,272,795
-0.62(-4.60%)
Sep 13, 2023
13.72
13.78
13.35
13.49
19,162,482
-0.38(-2.74%)
Sep 12, 2023
14.00
14.07
13.52
13.87
14,467,832
+0.10(+0.73%)
Sep 11, 2023
13.88
14.19
13.66
13.77
12,363,705
-0.47(-3.30%)
Sep 08, 2023
14.62
14.65
13.93
14.24
15,587,536
-0.48(-3.26%)
Sep 07, 2023
15.45
15.69
14.58
14.72
16,900,512
-0.05(-0.34%)
Sep 06, 2023
14.47
15.22
14.35
14.77
17,534,196
+0.48(+3.36%)
Sep 05, 2023
14.31
14.64
14.02
14.29
11,782,502
+0.10(+0.70%)
Sep 01, 2023
14.16
14.40
13.99
14.19
13,410,124
-0.30(-2.07%)
Aug 31, 2023
14.95
14.98
14.39
14.49
12,262,967
-0.44(-2.95%)
Aug 30, 2023
15.48
15.67
14.89
14.93
12,664,783
-0.79(-5.03%)
Aug 29, 2023
16.29
16.31
15.50
15.72
16,747,995
-0.62(-3.79%)
Aug 28, 2023
16.85
16.97
16.31
16.34
14,215,182
-1.06(-6.09%)
Aug 25, 2023
18.25
18.91
17.11
17.40
21,775,138
-1.21(-6.50%)
Aug 24, 2023
17.13
18.68
17.01
18.61
18,087,452
+1.09(+6.22%)
Aug 23, 2023
18.11
18.17
17.44
17.52
13,048,463
-0.90(-4.89%)
Aug 22, 2023
17.76
18.93
17.76
18.42
12,426,551
+0.09(+0.49%)
Aug 21, 2023
18.86
19.29
18.21
18.33
13,570,366
-0.78(-4.08%)
Aug 18, 2023
20.76
20.90
18.84
19.11
21,677,732
-0.72(-3.63%)
Aug 17, 2023
18.16
19.86
17.97
19.83
19,477,788
+1.28(+6.90%)
Aug 16, 2023
18.05
18.58
17.29
18.55
22,143,422
+0.51(+2.83%)
Aug 15, 2023
17.10
18.34
17.02
18.04
21,154,764
+1.44(+8.67%)
Aug 14, 2023
17.43
17.89
16.58
16.60
15,227,678
-0.48(-2.81%)
Aug 11, 2023
18.67
18.83
17.01
17.08
20,135,316
-1.07(-5.90%)
Aug 10, 2023
17.18
18.96
16.58
18.15
33,984,976
+0.08(+0.44%)
Aug 09, 2023
18.11
19.19
17.46
18.07
25,930,480
-0.21(-1.15%)
Aug 08, 2023
18.96
20.77
18.24
18.28
24,842,846
+0.46(+2.58%)
Aug 07, 2023
18.63
18.92
17.74
17.82
15,809,550
-1.45(-7.52%)
Aug 04, 2023
17.41
19.52
16.88
19.27
24,631,740
+0.89(+4.84%)
Aug 03, 2023
19.36
19.84
17.94
18.38
19,215,836
-0.08(-0.43%)
Aug 02, 2023
17.75
19.10
17.66
18.46
25,929,460
+2.25(+13.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.