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
)
24.72
-0.24 (-0.96%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 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 (%)
Aug 31, 2020
2193
2295
2122
2265
410,874
+154.00(+7.30%)
Aug 28, 2020
2164
2298
2060
2111
502,046
-12.00(-0.57%)
Aug 27, 2020
2000
2369
1970
2123
732,928
+92.00(+4.53%)
Aug 26, 2020
1947
2048
1875
2031
290,239
+65.00(+3.31%)
Aug 25, 2020
1995
2079
1946
1966
275,130
-14.00(-0.71%)
Aug 24, 2020
1909
2013
1904
1980
249,517
-12.00(-0.60%)
Aug 21, 2020
2032
2045
1978
1992
274,825
+10.00(+0.50%)
Aug 20, 2020
2129
2142
1967
1982
325,529
-60.00(-2.94%)
Aug 19, 2020
1934
2032
1915
2042
348,575
+84.00(+4.29%)
Aug 18, 2020
1964
2033
1932
1958
227,583
-33.00(-1.66%)
Aug 17, 2020
2030
2054
1971
1991
198,455
-108.00(-5.15%)
Aug 14, 2020
2131
2158
2082
2099
271,966
-4.00(-0.19%)
Aug 13, 2020
2122
2146
2029
2103
285,379
-3.00(-0.14%)
Aug 12, 2020
2157
2170
2078
2106
261,561
-184.00(-8.03%)
Aug 11, 2020
2060
2312
2048
2290
375,690
+147.00(+6.86%)
Aug 10, 2020
2189
2238
2127
2143
240,596
-100.00(-4.46%)
Aug 07, 2020
2306
2315
2206
2243
299,195
-24.00(-1.06%)
Aug 06, 2020
2312
2338
2251
2267
230,745
-33.00(-1.43%)
Aug 05, 2020
2320
2365
2291
2300
185,201
-77.00(-3.24%)
Aug 04, 2020
2473
2473
2367
2377
237,405
-108.00(-4.35%)
Aug 03, 2020
2467
2526
2441
2485
219,950
-20.00(-0.80%)
Jul 31, 2020
2488
2684
2480
2505
402,199
-84.00(-3.24%)
Jul 30, 2020
2671
2856
2559
2589
424,203
+86.00(+3.44%)
Jul 29, 2020
2524
2574
2483
2503
189,002
-79.00(-3.06%)
Jul 28, 2020
2606
2637
2460
2582
297,955
-15.00(-0.58%)
Jul 27, 2020
2667
2723
2594
2597
249,219
-128.00(-4.70%)
Jul 24, 2020
2834
2893
2716
2725
474,731
+18.00(+0.66%)
Jul 23, 2020
2548
2785
2524
2707
490,053
+125.00(+4.84%)
Jul 22, 2020
2657
2711
2580
2582
271,018
-48.00(-1.83%)
Jul 21, 2020
2493
2678
2453
2630
345,939
+35.00(+1.35%)
Jul 20, 2020
2736
2755
2528
2595
271,199
-200.00(-7.16%)
Jul 17, 2020
2902
2944
2781
2795
230,196
-155.00(-5.25%)
Jul 16, 2020
3117
3129
2925
2950
298,122
-73.00(-2.41%)
Jul 15, 2020
3007
3218
3001
3023
395,895
-130.00(-4.12%)
Jul 14, 2020
3452
3562
3139
3153
608,992
-303.00(-8.77%)
Jul 13, 2020
2965
3469
2958
3456
443,162
+433.00(+14.32%)
Jul 10, 2020
3176
3278
3014
3023
304,093
-127.00(-4.03%)
Jul 09, 2020
3080
3352
3044
3150
504,906
+77.00(+2.51%)
Jul 08, 2020
3116
3278
3062
3073
314,662
-122.00(-3.82%)
Jul 07, 2020
3080
3209
2953
3195
247,873
+159.00(+5.24%)
Jul 06, 2020
2893
3091
2884
3036
217,175
-1.00(-0.03%)
Jul 02, 2020
2935
3079
2861
3037
292,723
-94.00(-3.00%)
Jul 01, 2020
3191
3275
3093
3131
248,655
-146.00(-4.46%)
Jun 30, 2020
3582
3598
3227
3277
252,977
-261.00(-7.38%)
Jun 29, 2020
3720
3904
3530
3538
274,634
-276.00(-7.24%)
Jun 26, 2020
3505
3875
3493
3814
365,389
+324.00(+9.28%)
Jun 25, 2020
3801
3914
3484
3490
344,885
-219.00(-5.90%)
Jun 24, 2020
3551
3942
3404
3709
500,192
+347.00(+10.32%)
Jun 23, 2020
3233
3408
3220
3362
209,731
-110.00(-3.17%)
Jun 22, 2020
3788
3865
3450
3472
221,365
-278.00(-7.41%)
Jun 19, 2020
3527
3942
3488
3750
235,138
+81.00(+2.21%)
Jun 18, 2020
3852
3913
3661
3669
143,623
-84.00(-2.24%)
Jun 17, 2020
3708
3925
3682
3753
148,466
-16.00(-0.42%)
Jun 16, 2020
3500
4075
3463
3769
225,654
-111.00(-2.86%)
Jun 15, 2020
4580
4796
3827
3880
212,640
-166.00(-4.10%)
Jun 12, 2020
3995
5100
3830
4046
372,086
-510.00(-11.19%)
Jun 11, 2020
3533
4665
3324
4556
402,068
+1522.00(+50.16%)
Jun 10, 2020
3088
3174
2852
3034
136,866
-25.00(-0.82%)
Jun 09, 2020
2968
3088
2937
3059
110,001
+212.00(+7.45%)
Jun 08, 2020
2743
2886
2724
2847
80,697
+92.00(+3.34%)
Jun 05, 2020
2724
2814
2704
2755
114,366
-243.00(-8.11%)
Jun 04, 2020
3062
3107
2866
2998
128,443
-42.00(-1.38%)
Jun 03, 2020
3147
3174
3014
3040
132,211
-209.00(-6.43%)
Jun 02, 2020
3360
3422
3241
3249
121,931
-136.00(-4.02%)
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
.