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
)
25.32
-0.03 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Sep 29, 2017
10695
10840
10250
10300
37,112
-425.00(-3.96%)
Sep 28, 2017
11105
11145
10690
10725
31,927
-295.00(-2.68%)
Sep 27, 2017
11245
11020
38,233
-160.00(-1.43%)
Sep 26, 2017
11300
11570
11065
11180
42,344
-245.00(-2.14%)
Sep 25, 2017
11500
12150
11185
11425
70,031
-10.00(-0.09%)
Sep 22, 2017
11290
11845
11275
11435
38,224
+145.00(+1.28%)
Sep 21, 2017
11250
11555
11155
11290
40,246
-15.00(-0.13%)
Sep 20, 2017
11370
12165
11165
11305
55,239
+15.00(+0.13%)
Sep 19, 2017
11260
11575
11235
11290
29,605
+35.00(+0.31%)
Sep 18, 2017
11965
12005
11060
11255
47,538
-1090.00(-8.83%)
Sep 15, 2017
12670
12680
12285
12345
32,094
-455.00(-3.55%)
Sep 14, 2017
12770
12870
12430
12800
36,232
+355.00(+2.85%)
Sep 13, 2017
13410
13410
12415
12445
42,406
-955.00(-7.13%)
Sep 12, 2017
13775
13935
13400
13400
35,783
-705.00(-5.00%)
Sep 11, 2017
14765
14770
13930
14105
50,058
-1810.00(-11.37%)
Sep 08, 2017
15575
16130
15450
15915
47,383
+710.00(+4.67%)
Sep 07, 2017
15340
15815
14950
15205
56,289
-120.00(-0.78%)
Sep 06, 2017
15400
16085
15250
15325
56,700
-725.00(-4.52%)
Sep 05, 2017
15480
17330
14930
16050
110,620
+1580.00(+10.92%)
Sep 01, 2017
14265
14555
14180
14470
31,332
-100.00(-0.69%)
Aug 31, 2017
15180
15265
14480
14570
48,126
-835.00(-5.42%)
Aug 30, 2017
15515
15780
15195
15405
36,195
-190.00(-1.22%)
Aug 29, 2017
17450
17595
15455
15595
74,278
+395.00(+2.60%)
Aug 28, 2017
15055
15830
15030
15200
52,979
-240.00(-1.55%)
Aug 25, 2017
15810
16135
15315
15440
59,163
-930.00(-5.68%)
Aug 24, 2017
15365
17051
15155
16370
81,128
+825.00(+5.31%)
Aug 23, 2017
16520
16744
15300
15545
59,214
+235.00(+1.53%)
Aug 22, 2017
16860
16925
15190
15310
46,325
-2625.00(-14.64%)
Aug 21, 2017
19170
20090
17825
17935
61,033
-1550.00(-7.95%)
Aug 18, 2017
19435
20780
17575
19485
120,639
-1090.00(-5.30%)
Aug 17, 2017
16195
20595
15785
20575
160,696
+5140.00(+33.30%)
Aug 16, 2017
15630
15864
15145
15435
67,626
-180.00(-1.15%)
Aug 15, 2017
15020
16235
15000
15615
49,060
-230.00(-1.45%)
Aug 14, 2017
18170
18195
15785
15845
52,344
-5700.00(-26.46%)
Aug 11, 2017
20650
22810
19305
21545
101,924
+1080.00(+5.28%)
Aug 10, 2017
16995
20655
16985
20465
139,610
+4315.00(+26.72%)
Aug 09, 2017
16170
17050
15505
16150
86,819
+795.00(+5.18%)
Aug 08, 2017
14535
15740
14130
15355
67,437
+835.00(+5.75%)
Aug 07, 2017
14825
14905
14510
14520
20,140
-375.00(-2.52%)
Aug 04, 2017
14815
14990
14510
14895
39,519
-115.00(-0.77%)
Aug 03, 2017
14695
15125
14650
15010
39,373
+370.00(+2.53%)
Aug 02, 2017
14345
15200
14310
14640
59,828
+160.00(+1.10%)
Aug 01, 2017
14500
14740
14345
14480
31,299
-410.00(-2.75%)
Jul 31, 2017
14655
15225
14610
14890
37,681
-205.00(-1.36%)
Jul 28, 2017
15410
15860
15000
15095
52,471
+315.00(+2.13%)
Jul 27, 2017
14300
16405
14285
14780
77,713
+225.00(+1.55%)
Jul 26, 2017
14330
14620
14100
14555
22,439
+35.00(+0.24%)
Jul 25, 2017
14310
14625
14220
14520
23,488
+170.00(+1.18%)
Jul 24, 2017
14820
14845
14260
14350
25,891
-545.00(-3.66%)
Jul 21, 2017
15355
15470
14885
14895
33,117
-315.00(-2.07%)
Jul 20, 2017
15250
15775
15170
15210
36,046
-240.00(-1.55%)
Jul 19, 2017
15525
15595
15145
15450
29,588
-380.00(-2.40%)
Jul 18, 2017
16590
16890
15805
15830
38,216
-400.00(-2.46%)
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
.