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: 4:10 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 (%)
Jul 31, 2018
4785
4880
4725
4785
50,970
-205.00(-4.11%)
Jul 30, 2018
4725
5075
4710
4990
66,004
+205.00(+4.28%)
Jul 27, 2018
4540
4985
4530
4785
78,452
+190.00(+4.13%)
Jul 26, 2018
4585
4680
4515
4595
36,658
+25.00(+0.55%)
Jul 25, 2018
4695
4712
4505
4570
42,782
-40.00(-0.87%)
Jul 24, 2018
4530
4865
4515
4610
58,792
-115.00(-2.43%)
Jul 23, 2018
4770
4880
4672
4725
36,159
-40.00(-0.84%)
Jul 20, 2018
4825
4852
4680
4765
43,842
+30.00(+0.63%)
Jul 19, 2018
4735
4820
4630
4735
44,033
+140.00(+3.05%)
Jul 18, 2018
4605
4765
4534
4595
40,509
-70.00(-1.50%)
Jul 17, 2018
4850
4885
4580
4665
51,131
-90.00(-1.89%)
Jul 16, 2018
4755
4875
4700
4755
54,534
-50.00(-1.04%)
Jul 13, 2018
4945
5015
4780
4805
51,574
-80.00(-1.64%)
Jul 12, 2018
5000
5090
4865
4885
49,224
-260.00(-5.05%)
Jul 11, 2018
5250
5275
5035
5145
72,170
+235.00(+4.79%)
Jul 10, 2018
4990
5122
4880
4910
54,665
-125.00(-2.48%)
Jul 09, 2018
5250
5260
4990
5035
50,713
-460.00(-8.37%)
Jul 06, 2018
5930
5945
5450
5495
60,985
-435.00(-7.34%)
Jul 05, 2018
6025
6272
5920
5930
50,817
-330.00(-5.27%)
Jul 03, 2018
6260
6260
6260
0
+75.00(+1.21%)
Jul 02, 2018
6605
6715
6165
6185
64,509
+15.00(+0.24%)
Jun 29, 2018
6175
5850
6170
68,770
-250.00(-3.89%)
Jun 28, 2018
6640
7050
6277
6420
90,278
-155.00(-2.36%)
Jun 27, 2018
5955
6770
5725
6575
104,992
+525.00(+8.68%)
Jun 26, 2018
6040
6395
5850
6050
71,460
-370.00(-5.76%)
Jun 25, 2018
5525
6825
5515
6420
144,475
+1150.00(+21.82%)
Jun 22, 2018
5230
5360
5155
5270
42,410
-220.00(-4.01%)
Jun 21, 2018
5050
5654
5045
5490
80,825
+485.00(+9.69%)
Jun 20, 2018
5035
5042
4920
5005
36,089
-165.00(-3.19%)
Jun 19, 2018
5310
5445
5105
5170
83,566
+340.00(+7.04%)
Jun 18, 2018
5145
5240
4815
4830
45,655
-95.00(-1.93%)
Jun 15, 2018
5125
4895
4925
54,206
+50.00(+1.03%)
Jun 14, 2018
4900
4970
4760
4875
46,742
-230.00(-4.51%)
Jun 13, 2018
4920
5120
4885
5105
51,968
+90.00(+1.79%)
Jun 12, 2018
4980
5110
4935
5015
35,846
-10.00(-0.20%)
Jun 11, 2018
5165
5195
4990
5025
36,776
-120.00(-2.33%)
Jun 08, 2018
5365
5385
5110
5145
38,148
-50.00(-0.96%)
Jun 07, 2018
5050
5465
5040
5195
50,130
+110.00(+2.16%)
Jun 06, 2018
5080
5085
39,655
-315.00(-5.83%)
Jun 05, 2018
5510
5588
5375
5400
32,303
-95.00(-1.73%)
Jun 04, 2018
5660
5695
5475
5495
30,845
-360.00(-6.15%)
Jun 01, 2018
5875
5895
5705
5855
36,535
-400.00(-6.39%)
May 31, 2018
6200
6490
6100
6255
51,597
+130.00(+2.12%)
May 30, 2018
6345
6375
6010
6125
46,494
-480.00(-7.27%)
May 29, 2018
5970
6890
5790
6605
99,751
+1015.00(+18.16%)
May 25, 2018
5590
5590
5590
0
+105.00(+1.91%)
May 24, 2018
5565
5940
5450
5485
52,495
-45.00(-0.81%)
May 23, 2018
5935
6065
5505
5530
47,667
-155.00(-2.73%)
May 22, 2018
5520
5710
5485
5685
30,607
+90.00(+1.61%)
May 21, 2018
5550
5690
5410
5595
34,238
-280.00(-4.77%)
May 18, 2018
5865
6024
5786
5875
33,083
+105.00(+1.82%)
May 17, 2018
5955
6070
5730
5770
36,493
-210.00(-3.51%)
May 16, 2018
6200
6200
5935
5980
36,832
-345.00(-5.45%)
May 15, 2018
6065
6460
6040
6325
73,100
+605.00(+10.58%)
May 14, 2018
5915
5930
5682
5720
37,073
-295.00(-4.90%)
May 11, 2018
6180
6272
6015
6015
32,231
-150.00(-2.43%)
May 10, 2018
6570
6570
6100
6165
39,429
-465.00(-7.01%)
May 09, 2018
6965
7015
6615
6630
36,372
-430.00(-6.09%)
May 08, 2018
7165
7275
7025
7060
42,378
-35.00(-0.49%)
May 07, 2018
7100
7210
6980
7095
31,618
-60.00(-0.84%)
May 04, 2018
7670
7760
7105
7155
44,486
-350.00(-4.66%)
May 03, 2018
7490
8185
7396
7505
77,756
+220.00(+3.02%)
May 02, 2018
7340
7350
6975
7285
41,023
-90.00(-1.22%)
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
.