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
)
35.77
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024
38.12
38.24
35.08
35.77
6,524,734
-4.75(-11.72%)
Apr 19, 2024
39.16
41.42
38.01
40.52
7,507,263
+1.54(+3.95%)
Apr 18, 2024
37.72
39.76
36.98
38.98
5,551,827
+0.49(+1.27%)
Apr 17, 2024
38.68
41.07
37.52
38.49
7,220,340
-0.70(-1.79%)
Apr 16, 2024
40.73
41.27
37.93
39.19
7,832,337
-1.91(-4.65%)
Apr 15, 2024
36.07
41.38
35.60
41.10
10,452,764
+3.25(+8.59%)
Apr 12, 2024
35.88
40.54
35.83
37.85
13,502,573
+4.27(+12.72%)
Apr 11, 2024
34.69
36.68
33.29
33.58
4,612,456
+26.69(+387.37%)
Apr 10, 2024
6.990
7.290
6.860
6.890
53,387,380
+0.17(+2.53%)
Apr 09, 2024
6.730
7.160
6.660
6.720
42,091,576
-0.08(-1.18%)
Apr 08, 2024
7.000
7.090
6.700
6.800
32,788,316
-0.42(-5.82%)
Apr 05, 2024
7.150
7.340
6.850
7.220
39,551,576
+0.21(+3.00%)
Apr 04, 2024
6.400
7.320
6.310
7.010
48,998,424
+0.42(+6.37%)
Apr 03, 2024
6.790
6.827
6.440
6.590
19,488,392
-0.02(-0.30%)
Apr 02, 2024
6.710
6.980
6.610
6.610
41,433,880
+0.25(+3.93%)
Apr 01, 2024
6.270
6.520
6.230
6.360
21,694,532
+0.04(+0.63%)
Mar 28, 2024
6.130
6.320
6.100
6.320
18,260,264
+0.19(+3.10%)
Mar 27, 2024
6.170
6.250
6.120
6.130
18,111,546
-0.15(-2.39%)
Mar 26, 2024
6.230
6.300
6.140
6.280
17,394,304
-0.05(-0.79%)
Mar 25, 2024
6.400
6.410
6.245
6.330
12,600,459
-0.06(-0.94%)
Mar 22, 2024
6.400
6.450
6.240
6.390
18,138,396
+0.02(+0.31%)
Mar 21, 2024
6.280
6.480
6.270
6.370
23,873,462
-0.05(-0.78%)
Mar 20, 2024
6.670
6.700
6.390
6.420
38,128,316
-0.26(-3.89%)
Mar 19, 2024
6.970
7.020
6.655
6.680
24,746,888
-0.26(-3.75%)
Mar 18, 2024
7.040
7.040
6.850
6.940
20,576,742
-0.25(-3.48%)
Mar 15, 2024
7.150
7.590
7.030
7.190
38,213,872
+0.23(+3.30%)
Mar 14, 2024
6.680
7.390
6.600
6.960
41,497,260
+0.23(+3.42%)
Mar 13, 2024
6.750
6.820
6.660
6.730
15,491,994
-0.04(-0.59%)
Mar 12, 2024
7.070
7.198
6.750
6.770
34,134,148
-0.53(-7.26%)
Mar 11, 2024
7.500
7.720
7.205
7.300
36,620,648
-0.12(-1.62%)
Mar 08, 2024
7.000
7.790
6.925
7.420
44,588,892
+0.26(+3.63%)
Mar 07, 2024
6.970
7.280
6.950
7.160
21,532,080
-0.03(-0.42%)
Mar 06, 2024
6.890
7.290
6.850
7.190
30,698,194
+0.02(+0.28%)
Mar 05, 2024
6.860
7.465
6.830
7.170
52,383,440
+0.40(+5.91%)
Mar 04, 2024
6.750
6.820
6.690
6.770
12,026,448
+0.00(+0.00%)
Mar 01, 2024
6.670
6.830
6.590
6.770
21,499,638
+0.01(+0.15%)
Feb 29, 2024
6.720
6.980
6.690
6.760
21,271,680
-0.13(-1.89%)
Feb 28, 2024
6.800
6.970
6.760
6.890
19,163,690
+0.15(+2.23%)
Feb 27, 2024
6.810
6.850
6.700
6.740
13,005,208
-0.17(-2.46%)
Feb 26, 2024
6.960
6.975
6.870
6.910
14,509,709
-0.13(-1.85%)
Feb 23, 2024
7.250
7.330
7.010
7.040
23,590,432
-0.42(-5.63%)
Feb 22, 2024
7.210
7.465
7.080
7.460
23,912,048
-0.20(-2.61%)
Feb 21, 2024
7.830
7.937
7.630
7.660
23,526,004
-0.09(-1.16%)
Feb 20, 2024
7.560
8.045
7.515
7.750
32,083,996
+0.34(+4.59%)
Feb 16, 2024
7.510
7.590
7.190
7.410
29,736,184
-0.02(-0.27%)
Feb 15, 2024
7.390
7.650
7.330
7.430
26,741,722
-0.10(-1.33%)
Feb 14, 2024
7.690
7.930
7.460
7.530
40,470,896
-0.66(-8.06%)
Feb 13, 2024
7.740
8.910
7.631
8.190
65,078,856
+0.81(+10.98%)
Feb 12, 2024
7.100
7.486
7.050
7.380
25,033,508
+0.22(+3.07%)
Feb 09, 2024
7.010
7.180
6.940
7.160
19,590,088
+0.10(+1.42%)
Feb 08, 2024
7.100
7.260
7.040
7.060
14,104,997
-0.08(-1.12%)
Feb 07, 2024
7.070
7.230
7.050
7.140
21,893,478
-0.04(-0.56%)
Feb 06, 2024
7.340
7.470
7.150
7.180
23,142,358
-0.28(-3.75%)
Feb 05, 2024
7.790
8.042
7.410
7.460
27,253,452
-0.44(-5.57%)
Feb 02, 2024
7.860
8.005
7.690
7.900
26,210,236
-0.04(-0.50%)
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
.