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 (%)
Nov 30, 2017
6470
6880
6435
6725
66,158
+40.00(+0.60%)
Nov 29, 2017
6435
6840
6410
6685
79,196
+285.00(+4.45%)
Nov 28, 2017
6455
6600
6340
6400
60,741
-185.00(-2.81%)
Nov 27, 2017
6728
6495
6585
32,456
-25.00(-0.38%)
Nov 24, 2017
6565
6638
6530
6610
13,148
-45.00(-0.68%)
Nov 22, 2017
6675
6790
6580
6655
35,061
-140.00(-2.06%)
Nov 21, 2017
7050
7095
6705
6795
46,037
-560.00(-7.61%)
Nov 20, 2017
7625
7682
7325
7355
43,213
-505.00(-6.42%)
Nov 17, 2017
8110
8130
7760
7860
46,495
-250.00(-3.08%)
Nov 16, 2017
8245
8260
7910
8110
52,849
-720.00(-8.15%)
Nov 15, 2017
8690
9100
8450
8830
95,699
+625.00(+7.62%)
Nov 14, 2017
8345
8638
8145
8205
81,880
+95.00(+1.17%)
Nov 13, 2017
8360
8360
7835
8110
44,527
+80.00(+1.00%)
Nov 10, 2017
7850
8140
7766
8030
62,014
+350.00(+4.56%)
Nov 09, 2017
8055
8525
7660
7680
138,925
+195.00(+2.61%)
Nov 08, 2017
7590
7705
7310
7485
44,266
+25.00(+0.34%)
Nov 07, 2017
7375
7745
7280
7460
55,592
+80.00(+1.08%)
Nov 06, 2017
7500
7520
7365
7380
27,014
-140.00(-1.86%)
Nov 03, 2017
7485
7685
7425
7520
51,157
-45.00(-0.59%)
Nov 02, 2017
7725
8195
7535
7565
76,115
-160.00(-2.07%)
Nov 01, 2017
7495
7895
7460
7725
55,779
+65.00(+0.85%)
Oct 31, 2017
7785
7898
7595
7660
40,571
-265.00(-3.34%)
Oct 30, 2017
8320
7655
7925
64,916
+115.00(+1.47%)
Oct 27, 2017
8340
8615
7730
7810
61,312
-965.00(-11.00%)
Oct 26, 2017
8530
8790
8346
8775
77,936
-50.00(-0.57%)
Oct 25, 2017
8460
9990
8395
8825
170,535
+545.00(+6.58%)
Oct 24, 2017
7830
8365
7725
8280
63,831
+160.00(+1.97%)
Oct 23, 2017
7525
8275
7510
8120
54,934
+490.00(+6.42%)
Oct 20, 2017
7650
7750
7590
7630
30,111
-285.00(-3.60%)
Oct 19, 2017
8555
8730
7890
7915
72,269
-120.00(-1.49%)
Oct 18, 2017
8010
8065
7915
8035
29,180
-75.00(-0.92%)
Oct 17, 2017
8110
8270
8030
8110
36,256
+40.00(+0.50%)
Oct 16, 2017
8195
8310
8040
8070
33,070
-290.00(-3.47%)
Oct 13, 2017
8470
8540
8200
8360
45,030
-320.00(-3.69%)
Oct 12, 2017
8815
8965
8490
8680
44,900
-95.00(-1.08%)
Oct 11, 2017
9120
9245
8730
8775
40,079
-395.00(-4.31%)
Oct 10, 2017
9260
9600
9095
9170
45,184
-420.00(-4.38%)
Oct 09, 2017
9150
9766
9105
9590
32,760
+380.00(+4.13%)
Oct 06, 2017
9285
9680
9210
9210
42,174
+5.00(+0.05%)
Oct 05, 2017
9745
9745
9165
9205
42,736
-670.00(-6.78%)
Oct 04, 2017
9860
10000
9760
9875
26,086
+70.00(+0.71%)
Oct 03, 2017
9700
9900
9660
9805
24,290
-85.00(-0.86%)
Oct 02, 2017
10180
10190
9705
9890
38,559
-410.00(-3.98%)
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%)
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
.