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
)
25.76
-0.01 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2020
1065
1065
1065
407,877
-5.00(-0.47%)
Dec 30, 2020
1120
1128
1061
1070
407,877
-58.00(-5.14%)
Dec 29, 2020
1048
1160
1046
1128
557,527
+59.00(+5.52%)
Dec 28, 2020
1052
1072
1045
1069
240,484
-7.00(-0.65%)
Dec 24, 2020
1101
1102
1076
1076
204,904
-50.00(-4.44%)
Dec 23, 2020
1160
1163
1093
1126
426,172
-71.00(-5.93%)
Dec 22, 2020
1208
1234
1188
1197
383,309
-28.00(-2.29%)
Dec 21, 2020
1264
1330
1193
1225
845,375
+123.00(+11.16%)
Dec 18, 2020
1081
1147
1080
1102
482,570
+34.00(+3.18%)
Dec 17, 2020
1095
1103
1054
1068
334,211
-23.00(-2.11%)
Dec 16, 2020
1145
1160
1090
1091
301,313
-57.00(-4.97%)
Dec 15, 2020
1190
1212
1145
1148
374,572
-88.00(-7.12%)
Dec 14, 2020
1132
1236
1118
1236
389,567
+42.00(+3.52%)
Dec 11, 2020
1170
1238
1145
1194
625,465
+66.00(+5.85%)
Dec 10, 2020
1126
1140
1083
1128
460,822
+14.00(+1.26%)
Dec 09, 2020
1038
1128
1026
1114
691,663
+57.00(+5.39%)
Dec 08, 2020
1127
1130
1055
1057
326,996
-55.00(-4.95%)
Dec 07, 2020
1122
1132
1107
1112
254,116
+6.00(+0.54%)
Dec 04, 2020
1114
1116
1090
1106
281,866
-29.00(-2.56%)
Dec 03, 2020
1100
1150
1095
1135
280,678
+16.00(+1.43%)
Dec 02, 2020
1132
1133
1084
1119
367,052
-10.00(-0.89%)
Dec 01, 2020
1100
1135
1086
1129
409,599
+14.00(+1.26%)
Nov 30, 2020
1155
1210
1111
1115
444,463
-29.00(-2.53%)
Nov 27, 2020
1119
1158
1105
1144
187,873
+14.00(+1.24%)
Nov 25, 2020
1204
1225
1130
1130
394,665
-69.00(-5.75%)
Nov 24, 2020
1193
1230
1190
1199
322,250
-31.00(-2.52%)
Nov 23, 2020
1229
1268
1200
1230
371,761
-21.00(-1.68%)
Nov 20, 2020
1258
1263
1219
1251
360,537
-9.00(-0.71%)
Nov 19, 2020
1274
1303
1228
1260
349,748
-28.00(-2.17%)
Nov 18, 2020
1207
1296
1188
1288
447,713
+50.00(+4.04%)
Nov 17, 2020
1295
1307
1223
1238
404,847
-22.00(-1.75%)
Nov 16, 2020
1255
1328
1254
1260
323,213
-45.00(-3.45%)
Nov 13, 2020
1366
1366
1273
1305
441,872
-132.00(-9.19%)
Nov 12, 2020
1330
1482
1309
1437
682,530
+131.00(+10.03%)
Nov 11, 2020
1318
1344
1264
1306
340,471
-43.00(-3.19%)
Nov 10, 2020
1363
1440
1345
1349
359,335
-69.00(-4.87%)
Nov 09, 2020
1314
1418
1218
1418
543,095
-49.00(-3.34%)
Nov 06, 2020
1601
1608
1463
1467
532,095
-154.00(-9.50%)
Nov 05, 2020
1589
1653
1565
1621
328,576
-46.00(-2.76%)
Nov 04, 2020
1800
1805
1650
1667
550,003
-251.00(-13.09%)
Nov 03, 2020
1997
2016
1879
1918
488,042
-170.00(-8.14%)
Nov 02, 2020
2013
2136
2006
2088
511,773
-70.00(-3.24%)
Oct 30, 2020
2121
2222
2074
2158
583,859
+90.00(+4.35%)
Oct 29, 2020
2246
2313
1968
2068
561,808
-246.00(-10.63%)
Oct 28, 2020
2123
2320
2085
2314
941,213
+407.00(+21.34%)
Oct 27, 2020
1897
1956
1847
1907
374,609
+8.00(+0.42%)
Oct 26, 2020
1731
1940
1705
1899
623,431
+227.00(+13.58%)
Oct 23, 2020
1660
1727
1654
1672
202,794
+4.00(+0.24%)
Oct 22, 2020
1723
1747
1644
1668
245,575
-59.00(-3.42%)
Oct 21, 2020
1777
1812
1711
1727
311,221
-63.00(-3.52%)
Oct 20, 2020
1775
1808
1751
1790
284,987
-3.00(-0.17%)
Oct 19, 2020
1670
1810
1664
1793
358,560
+114.00(+6.79%)
Oct 16, 2020
1662
1683
1625
1679
216,941
+12.00(+0.72%)
Oct 15, 2020
1752
1775
1658
1667
337,730
+23.00(+1.40%)
Oct 14, 2020
1648
1684
1606
1644
322,589
-23.00(-1.38%)
Oct 13, 2020
1667
1720
1649
1667
278,653
+28.00(+1.71%)
Oct 12, 2020
1642
1686
1630
1639
222,145
-50.00(-2.96%)
Oct 09, 2020
1744
1749
1686
1689
332,580
-144.00(-7.86%)
Oct 08, 2020
1913
1929
1824
1833
332,899
-113.00(-5.81%)
Oct 07, 2020
1985
1999
1926
1946
240,830
-95.00(-4.65%)
Oct 06, 2020
1977
2073
1923
2041
405,167
+35.00(+1.74%)
Oct 05, 2020
2072
2104
1980
2006
205,872
-97.00(-4.61%)
Oct 02, 2020
2165
2176
2045
2103
435,722
+92.00(+4.57%)
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
.