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
)
24.69
-0.63 (-2.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 (%)
Mar 31, 2020
6390
6446
5707
5856
126,871
-486.00(-7.66%)
Mar 30, 2020
6652
6983
6322
6342
125,862
-335.00(-5.02%)
Mar 27, 2020
6672
6763
6323
6677
102,213
+759.00(+12.83%)
Mar 26, 2020
6506
6623
5800
5918
100,788
-882.00(-12.97%)
Mar 25, 2020
6300
7202
6230
6800
113,470
+760.00(+12.58%)
Mar 24, 2020
5059
6247
4609
6040
137,336
-953.00(-13.63%)
Mar 23, 2020
8300
8849
6558
6993
135,799
-2118.00(-23.25%)
Mar 20, 2020
8788
9713
7233
9111
178,962
-298.00(-3.17%)
Mar 19, 2020
12121
13023
7982
9409
216,779
-1654.00(-14.95%)
Mar 18, 2020
10457
13500
9533
11063
208,901
+2340.00(+26.83%)
Mar 17, 2020
8500
9680
7800
8723
210,879
-291.00(-3.23%)
Mar 16, 2020
7900
9450
7370
9014
199,716
+3290.00(+57.48%)
Mar 13, 2020
5500
6980
5468
5724
280,283
-778.00(-11.97%)
Mar 12, 2020
6120
6800
5424
6502
320,079
+1680.00(+34.84%)
Mar 11, 2020
4556
5032
4474
4822
255,693
+777.00(+19.21%)
Mar 10, 2020
3892
4632
3830
4045
274,000
-225.00(-5.27%)
Mar 09, 2020
5204
5290
4285
4270
256,548
+925.00(+27.65%)
Mar 06, 2020
3668
3831
3278
3345
499,971
+474.00(+16.51%)
Mar 05, 2020
2639
3018
2559
2871
295,702
+546.00(+23.48%)
Mar 04, 2020
2370
2511
2270
2325
279,814
-224.00(-8.79%)
Mar 03, 2020
2173
2627
2036
2549
652,105
+380.00(+17.52%)
Mar 02, 2020
2219
2410
2160
2169
496,951
-123.00(-5.37%)
Feb 28, 2020
2542
2617
2210
2292
559,479
+121.00(+5.57%)
Feb 27, 2020
1980
2171
1908
2171
772,982
+429.00(+24.63%)
Feb 26, 2020
1717
1843
1626
1742
503,328
-52.00(-2.90%)
Feb 25, 2020
1493
1870
1481
1794
606,208
+222.00(+14.12%)
Feb 24, 2020
1512
1585
1413
1572
529,191
+338.00(+27.39%)
Feb 21, 2020
1182
1280
1167
1234
359,403
+88.00(+7.68%)
Feb 20, 2020
1079
1183
1066
1146
295,968
+74.00(+6.90%)
Feb 19, 2020
1064
1084
1055
1072
87,660
-24.00(-2.19%)
Feb 18, 2020
1094
1128
1075
1096
156,407
+27.00(+2.53%)
Feb 14, 2020
1073
1104
1064
1069
129,915
-21.00(-1.93%)
Feb 13, 2020
1110
1120
1070
1090
149,701
+31.00(+2.93%)
Feb 12, 2020
1109
1120
1053
1059
161,906
-86.00(-7.51%)
Feb 11, 2020
1112
1148
1103
1145
131,344
+2.00(+0.17%)
Feb 10, 2020
1186
1188
1133
1143
104,159
-19.00(-1.64%)
Feb 07, 2020
1180
1208
1146
1162
185,861
+23.00(+2.02%)
Feb 06, 2020
1139
1173
1129
1139
118,515
-20.00(-1.73%)
Feb 05, 2020
1164
1218
1155
1159
123,158
-72.00(-5.85%)
Feb 04, 2020
1247
1255
1202
1231
175,382
-109.00(-8.13%)
Feb 03, 2020
1355
1384
1283
1340
207,819
-70.00(-4.96%)
Jan 31, 2020
1255
1469
1247
1410
464,390
+200.00(+16.53%)
Jan 30, 2020
1313
1352
1209
1210
345,394
-30.00(-2.42%)
Jan 29, 2020
1204
1270
1188
1240
178,327
+2.00(+0.16%)
Jan 28, 2020
1306
1319
1227
1238
244,346
-117.00(-8.63%)
Jan 27, 2020
1323
1355
1279
1355
415,223
+183.00(+15.61%)
Jan 24, 2020
1055
1206
1049
1172
390,954
+96.00(+8.92%)
Jan 23, 2020
1109
1138
1075
1076
174,002
-7.00(-0.65%)
Jan 22, 2020
1045
1086
1044
1083
138,508
+9.00(+0.84%)
Jan 21, 2020
1082
1084
1040
1074
163,948
+12.00(+1.13%)
Jan 17, 2020
1056
1091
1054
1062
129,492
+4.00(+0.38%)
Jan 16, 2020
1073
1076
1052
1058
124,144
-39.00(-3.56%)
Jan 15, 2020
1101
1107
1084
1097
137,907
-6.00(-0.54%)
Jan 14, 2020
1116
1131
1086
1103
189,304
-10.00(-0.90%)
Jan 13, 2020
1140
1156
1111
1113
105,984
-46.00(-3.97%)
Jan 10, 2020
1163
1178
1139
1159
157,899
-9.00(-0.77%)
Jan 09, 2020
1187
1208
1166
1168
132,538
-69.00(-5.58%)
Jan 08, 2020
1255
1269
1186
1237
209,335
-36.00(-2.83%)
Jan 07, 2020
1291
1315
1252
1273
120,669
-21.00(-1.62%)
Jan 06, 2020
1365
1371
1280
1294
126,468
-7.00(-0.54%)
Jan 03, 2020
1355
1361
1265
1301
231,148
+88.00(+7.25%)
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
.