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 (%)
Feb 28, 2019
4400
4413
4260
4374
64,962
-16.00(-0.36%)
Feb 27, 2019
4448
4626
4334
4390
74,873
+10.00(+0.23%)
Feb 26, 2019
4419
4463
4276
4380
61,593
+56.00(+1.30%)
Feb 25, 2019
4056
4332
4000
4324
79,412
+111.00(+2.63%)
Feb 22, 2019
4354
4374
4200
4213
76,981
-249.00(-5.58%)
Feb 21, 2019
4412
4570
4295
4462
98,304
+70.00(+1.59%)
Feb 20, 2019
4606
4614
4379
4392
111,883
-261.00(-5.61%)
Feb 19, 2019
4773
4789
4570
4653
55,344
+4.00(+0.09%)
Feb 15, 2019
4755
4810
4635
4649
66,146
-237.00(-4.85%)
Feb 14, 2019
4941
5068
4764
4886
94,490
+117.00(+2.45%)
Feb 13, 2019
4736
4853
4700
4769
63,066
-25.00(-0.52%)
Feb 12, 2019
4750
4839
4703
4794
55,892
-133.00(-2.70%)
Feb 11, 2019
4904
5037
4850
4927
55,749
-73.00(-1.46%)
Feb 08, 2019
5272
5347
4996
5000
75,535
-93.00(-1.83%)
Feb 07, 2019
5075
5396
4963
5093
108,353
+248.00(+5.12%)
Feb 06, 2019
4845
4939
4762
4845
54,968
-56.00(-1.14%)
Feb 05, 2019
4894
4952
4728
4901
68,875
-53.00(-1.07%)
Feb 04, 2019
5167
5222
4920
4954
49,146
-249.00(-4.79%)
Feb 01, 2019
5258
5324
5155
5203
67,444
-86.00(-1.63%)
Jan 31, 2019
5613
5614
5276
5289
61,946
-339.00(-6.02%)
Jan 30, 2019
5886
6035
5612
5628
76,544
-386.00(-6.42%)
Jan 29, 2019
5937
6169
5867
6014
79,865
-47.00(-0.78%)
Jan 28, 2019
6012
6328
5998
6061
94,455
+364.00(+6.39%)
Jan 25, 2019
5834
5898
5667
5697
70,897
-349.00(-5.77%)
Jan 24, 2019
6380
6505
6015
6046
80,980
-304.00(-4.79%)
Jan 23, 2019
6266
6952
6252
6350
114,487
-100.00(-1.55%)
Jan 22, 2019
5784
6560
5758
6450
92,493
+765.00(+13.46%)
Jan 18, 2019
5650
5785
5516
5685
55,007
-212.00(-3.60%)
Jan 17, 2019
6062
6074
5765
5897
47,414
-87.00(-1.45%)
Jan 16, 2019
5741
5995
5703
5984
49,677
+158.00(+2.71%)
Jan 15, 2019
6198
6198
5812
5826
45,236
-410.00(-6.57%)
Jan 14, 2019
6470
6482
6097
6236
38,905
+31.00(+0.50%)
Jan 11, 2019
6686
6703
6205
6205
47,830
-337.00(-5.15%)
Jan 10, 2019
6810
6942
6533
6542
55,841
-110.00(-1.65%)
Jan 09, 2019
6792
6875
6514
6652
66,403
-228.00(-3.31%)
Jan 08, 2019
6914
7275
6848
6880
55,377
-215.00(-3.03%)
Jan 07, 2019
7240
7410
6959
7095
43,430
-259.00(-3.52%)
Jan 04, 2019
7825
7921
7318
7354
76,881
-976.00(-11.72%)
Jan 03, 2019
8031
8596
7990
8330
87,933
+538.00(+6.90%)
Jan 02, 2019
8600
8648
7743
7792
74,812
-381.00(-4.66%)
Dec 31, 2018
8308
8468
8150
8173
64,850
-491.00(-5.67%)
Dec 28, 2018
8675
9066
8360
8664
79,223
+11.00(+0.13%)
Dec 27, 2018
8878
9495
8555
8653
99,951
+504.00(+6.18%)
Dec 26, 2018
8766
9090
8101
8149
97,303
-659.00(-7.48%)
Dec 24, 2018
8373
8843
8311
8808
80,348
+549.00(+6.65%)
Dec 21, 2018
7652
8377
7484
8259
136,936
+587.00(+7.65%)
Dec 20, 2018
7372
7987
7181
7672
143,858
+591.00(+8.35%)
Dec 19, 2018
7132
7429
6600
7081
104,721
-90.00(-1.26%)
Dec 18, 2018
6885
7438
6874
7171
69,159
+64.00(+0.90%)
Dec 17, 2018
6685
7294
6542
7107
90,018
+520.00(+7.89%)
Dec 14, 2018
6438
6669
6322
6587
66,473
+363.00(+5.83%)
Dec 13, 2018
6225
6446
6117
6224
59,596
-147.00(-2.31%)
Dec 12, 2018
6172
6387
6061
6371
63,350
-78.00(-1.21%)
Dec 11, 2018
6163
6780
6127
6449
82,478
-67.00(-1.03%)
Dec 10, 2018
6564
7050
6376
6516
91,067
-20.00(-0.31%)
Dec 07, 2018
5939
6700
5737
6536
116,647
+649.00(+11.02%)
Dec 06, 2018
6391
6850
5862
5887
127,763
+189.00(+3.32%)
Dec 04, 2018
4850
5851
4708
5698
120,626
+918.00(+19.21%)
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
.