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
)
25.35
-0.41 (-1.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2021
562.00
582.00
548.00
565.00
611,179
-6.00(-1.05%)
Mar 30, 2021
611.00
621.00
570.00
571.00
601,846
-40.00(-6.55%)
Mar 29, 2021
611.00
637.00
601.00
611.00
695,006
+22.00(+3.74%)
Mar 26, 2021
610.00
646.99
579.00
589.00
1,003,083
-39.00(-6.21%)
Mar 25, 2021
663.00
712.00
622.00
628.00
1,158,619
-28.00(-4.27%)
Mar 24, 2021
628.00
659.00
609.00
656.00
793,316
+6.00(+0.92%)
Mar 23, 2021
612.00
666.00
609.00
650.00
749,913
+45.00(+7.44%)
Mar 22, 2021
660.00
666.00
599.00
605.00
648,915
-67.00(-9.97%)
Mar 19, 2021
706.00
735.00
667.00
672.00
845,212
-42.00(-5.88%)
Mar 18, 2021
680.00
723.00
659.00
714.00
932,245
+56.00(+8.51%)
Mar 17, 2021
716.00
722.00
657.00
658.00
818,389
-48.00(-6.80%)
Mar 16, 2021
703.00
707.00
674.00
706.00
777,850
+0.00(+0.00%)
Mar 15, 2021
767.00
776.00
701.00
706.00
734,913
-68.00(-8.79%)
Mar 12, 2021
815.00
819.00
771.00
774.00
624,662
-16.00(-2.03%)
Mar 11, 2021
805.00
807.00
785.00
790.00
577,523
-35.00(-4.24%)
Mar 10, 2021
806.00
833.00
806.00
825.00
645,325
-15.00(-1.79%)
Mar 09, 2021
856.00
863.00
825.00
840.00
798,055
-52.00(-5.83%)
Mar 08, 2021
873.00
904.00
845.00
892.00
744,968
+20.00(+2.29%)
Mar 05, 2021
918.00
1016
866.00
872.00
1,663,044
-103.00(-10.56%)
Mar 04, 2021
899.00
1035
869.00
975.00
2,037,258
+59.00(+6.44%)
Mar 03, 2021
851.00
917.00
840.00
916.00
1,297,673
+55.00(+6.39%)
Mar 02, 2021
851.00
867.00
834.00
861.00
720,120
+9.00(+1.06%)
Mar 01, 2021
870.00
870.00
833.00
852.00
789,153
-102.00(-10.69%)
Feb 26, 2021
960.00
1080
921.00
954.00
1,921,248
-69.00(-6.74%)
Feb 25, 2021
853.00
1060
833.00
1023
2,540,445
+195.00(+23.55%)
Feb 24, 2021
914.00
928.00
824.00
828.00
951,998
-51.00(-5.80%)
Feb 23, 2021
945.00
1015
877.00
879.00
1,649,104
-57.00(-6.09%)
Feb 22, 2021
926.00
938.00
886.00
936.00
937,214
+55.00(+6.24%)
Feb 19, 2021
918.00
924.00
866.00
881.00
1,075,002
-54.00(-5.78%)
Feb 18, 2021
965.00
982.00
919.00
935.00
903,975
+11.00(+1.19%)
Feb 17, 2021
978.00
1002
922.00
924.00
1,049,195
-32.00(-3.35%)
Feb 16, 2021
947.00
971.00
927.00
956.00
837,080
+14.00(+1.49%)
Feb 12, 2021
1004
1009
937.00
942.00
1,036,528
-49.00(-4.94%)
Feb 11, 2021
1006
1060
989.00
991.00
1,024,182
-34.00(-3.32%)
Feb 10, 2021
991.00
1069
988.00
1025
1,264,531
+24.00(+2.40%)
Feb 09, 2021
1014
1025
982.00
1001
636,252
+3.00(+0.30%)
Feb 08, 2021
1000
1022
997.00
998.00
602,583
-7.00(-0.70%)
Feb 05, 2021
1003
1039
1003
1005
657,170
-7.00(-0.69%)
Feb 04, 2021
1047
1050
1011
1012
810,611
-71.00(-6.56%)
Feb 03, 2021
1133
1159
1079
1083
632,885
-89.00(-7.59%)
Feb 02, 2021
1245
1250
1152
1172
659,391
-172.00(-12.80%)
Feb 01, 2021
1364
1489
1311
1344
997,713
-120.00(-8.20%)
Jan 29, 2021
1389
1537
1276
1464
1,628,414
+120.00(+8.93%)
Jan 28, 2021
1295
1388
1238
1344
1,038,874
-43.00(-3.10%)
Jan 27, 2021
1140
1415
1137
1387
1,845,285
+332.00(+31.47%)
Jan 26, 2021
1055
1069
1026
1055
673,393
-30.00(-2.76%)
Jan 25, 2021
1036
1149
1025
1085
1,158,915
+66.00(+6.48%)
Jan 22, 2021
1038
1046
1003
1019
628,530
+19.00(+1.90%)
Jan 21, 2021
1014
1039
1000
1000
597,449
-13.00(-1.28%)
Jan 20, 2021
1023
1046
1005
1013
627,511
-29.00(-2.78%)
Jan 19, 2021
1048
1073
1034
1042
551,980
-48.00(-4.40%)
Jan 15, 2021
1071
1127
1050
1090
917,276
+41.00(+3.91%)
Jan 14, 2021
1018
1058
1000
1049
527,738
+17.00(+1.65%)
Jan 13, 2021
1056
1067
1018
1032
569,944
-25.00(-2.37%)
Jan 12, 2021
1074
1123
1051
1057
578,494
-52.00(-4.69%)
Jan 11, 2021
1077
1118
1052
1109
675,812
+88.00(+8.62%)
Jan 08, 2021
1025
1075
1010
1021
757,048
-14.00(-1.35%)
Jan 07, 2021
1062
1071
1034
1035
626,413
-100.00(-8.81%)
Jan 06, 2021
1128
1179
1038
1135
1,319,001
-12.00(-1.05%)
Jan 05, 2021
1248
1248
1130
1147
705,315
-56.00(-4.66%)
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
.