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
)
24.35
-0.37 (-1.50%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018
6121
6275
5866
6023
79,358
-309.00(-4.88%)
Oct 30, 2018
6758
6855
6290
6332
99,793
-348.00(-5.21%)
Oct 29, 2018
6290
7159
6123
6680
134,264
+25.00(+0.38%)
Oct 26, 2018
6710
7027
6300
6655
172,376
+562.00(+9.22%)
Oct 25, 2018
6208
6492
5911
6093
121,886
-305.00(-4.77%)
Oct 24, 2018
5584
6478
5538
6398
182,051
+766.00(+13.60%)
Oct 23, 2018
6008
6268
5488
5632
153,293
+294.00(+5.51%)
Oct 22, 2018
5213
5673
5197
5338
114,198
+62.00(+1.18%)
Oct 19, 2018
5265
5550
5075
5276
147,581
-73.00(-1.36%)
Oct 18, 2018
4958
5610
4948
5349
176,938
+476.00(+9.77%)
Oct 17, 2018
4764
5276
4764
4873
113,446
+86.00(+1.80%)
Oct 16, 2018
5080
5179
4750
4787
117,524
-557.00(-10.42%)
Oct 15, 2018
5430
5615
5147
5344
106,906
+122.00(+2.34%)
Oct 12, 2018
5097
6019
5075
5222
201,779
-688.00(-11.64%)
Oct 11, 2018
5122
6288
4916
5910
342,745
+679.00(+12.98%)
Oct 10, 2018
4305
5256
4302
5231
279,595
+1036.00(+24.70%)
Oct 09, 2018
4240
4338
4023
4195
155,943
+110.00(+2.69%)
Oct 08, 2018
4188
4488
4050
4085
183,174
+56.00(+1.39%)
Oct 05, 2018
3830
4359
3739
4029
364,871
+125.00(+3.20%)
Oct 04, 2018
3673
4120
3668
3904
260,769
+332.00(+9.29%)
Oct 03, 2018
3554
3649
3539
3572
101,083
-51.00(-1.41%)
Oct 02, 2018
3626
3675
3558
3623
105,650
+11.00(+0.30%)
Oct 01, 2018
3532
3687
3504
3612
107,874
-68.00(-1.85%)
Sep 28, 2018
3750
3775
3674
3680
115,198
-1.00(-0.03%)
Sep 27, 2018
3717
3733
3645
3681
101,344
-109.00(-2.88%)
Sep 26, 2018
3664
3835
3606
3790
126,834
+61.00(+1.64%)
Sep 25, 2018
3605
3753
3589
3729
94,011
+47.00(+1.28%)
Sep 24, 2018
3712
3824
3665
3682
130,280
-2.00(-0.05%)
Sep 21, 2018
3670
3701
3598
3684
106,626
+8.00(+0.22%)
Sep 20, 2018
3682
3708
3627
3676
135,119
-87.00(-2.31%)
Sep 19, 2018
3802
3806
3715
3763
133,932
-217.00(-5.45%)
Sep 18, 2018
3954
3986
3851
3980
133,741
-15.00(-0.38%)
Sep 17, 2018
3825
4015
3800
3995
54,473
+165.00(+4.31%)
Sep 14, 2018
3930
3980
3820
3830
56,271
-115.00(-2.92%)
Sep 13, 2018
4000
4010
3940
3945
59,118
-185.00(-4.48%)
Sep 12, 2018
4190
4230
4090
4130
59,878
-75.00(-1.78%)
Sep 11, 2018
4485
4530
4200
4205
59,502
-205.00(-4.65%)
Sep 10, 2018
4465
4490
4360
4410
48,030
-195.00(-4.23%)
Sep 07, 2018
4625
4710
4470
4605
78,358
+120.00(+2.68%)
Sep 06, 2018
4300
4620
4270
4485
86,709
+195.00(+4.55%)
Sep 05, 2018
4295
4470
4250
4290
66,997
+45.00(+1.06%)
Sep 04, 2018
4250
4425
4220
4245
64,312
+40.00(+0.95%)
Aug 31, 2018
4205
4205
4205
0
-105.00(-2.44%)
Aug 30, 2018
4185
4405
4115
4310
76,895
+135.00(+3.23%)
Aug 29, 2018
4165
4235
4100
4175
40,211
-5.00(-0.12%)
Aug 28, 2018
4110
4245
4105
4180
42,536
+0.00(+0.00%)
Aug 27, 2018
4075
4185
4055
4180
34,761
+20.00(+0.48%)
Aug 24, 2018
4115
4180
4065
4160
44,822
-40.00(-0.95%)
Aug 23, 2018
4175
4305
4105
4200
67,749
-45.00(-1.06%)
Aug 22, 2018
4310
4320
4180
4245
54,943
-80.00(-1.85%)
Aug 21, 2018
4150
4325
4105
4325
51,442
+140.00(+3.35%)
Aug 20, 2018
4175
4240
4135
4185
38,296
-125.00(-2.90%)
Aug 17, 2018
4580
4640
4285
4310
55,560
-200.00(-4.43%)
Aug 16, 2018
4620
4620
4380
4510
58,269
-370.00(-7.58%)
Aug 15, 2018
4800
5340
4775
4880
149,070
+420.00(+9.42%)
Aug 14, 2018
4670
4790
4450
4460
52,579
-365.00(-7.56%)
Aug 13, 2018
4500
4840
4280
4825
89,164
+395.00(+8.92%)
Aug 10, 2018
4395
4572
4310
4430
96,542
+300.00(+7.26%)
Aug 09, 2018
4040
4140
3975
4130
31,571
+85.00(+2.10%)
Aug 08, 2018
4135
4170
4000
4045
37,527
-100.00(-2.41%)
Aug 07, 2018
4185
4215
4110
4145
31,916
-135.00(-3.15%)
Aug 06, 2018
4465
4510
4260
4280
44,322
-250.00(-5.52%)
Aug 03, 2018
4595
4635
4455
4530
48,150
-110.00(-2.37%)
Aug 02, 2018
4960
5020
4590
4640
56,609
-65.00(-1.38%)
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
.