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
)
30.27
-1.61 (-5.05%)
Streaming Delayed Price
Updated: 2:40 PM EDT, May 3, 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 30, 2021
450.00
470.00
442.00
463.00
938,698
+26.00(+5.95%)
Apr 29, 2021
428.00
464.00
427.00
437.00
943,175
-5.00(-1.13%)
Apr 28, 2021
442.00
450.00
435.00
442.00
603,339
-3.00(-0.67%)
Apr 27, 2021
455.00
465.00
441.00
445.00
512,703
-12.00(-2.63%)
Apr 26, 2021
457.00
468.00
454.00
457.00
450,159
-7.00(-1.51%)
Apr 23, 2021
485.00
489.00
449.00
464.00
715,563
-29.00(-5.88%)
Apr 22, 2021
448.00
505.00
445.00
493.00
1,281,598
+42.00(+9.31%)
Apr 21, 2021
494.00
503.00
447.00
451.00
639,329
-37.00(-7.58%)
Apr 20, 2021
483.00
514.00
477.00
488.00
953,706
+14.00(+2.95%)
Apr 19, 2021
455.00
493.00
452.00
474.00
830,500
+26.00(+5.80%)
Apr 16, 2021
460.00
465.00
444.00
448.00
425,028
-13.00(-2.82%)
Apr 15, 2021
467.00
470.00
457.00
461.00
386,242
-23.00(-4.75%)
Apr 14, 2021
472.00
487.00
466.00
484.00
493,046
+15.00(+3.20%)
Apr 13, 2021
475.00
482.00
463.00
469.00
406,941
-8.00(-1.68%)
Apr 12, 2021
490.00
505.00
474.00
477.00
462,136
-8.00(-1.65%)
Apr 09, 2021
493.00
497.00
473.00
485.00
382,127
-1.00(-0.21%)
Apr 08, 2021
487.00
494.00
479.00
486.00
442,118
-13.00(-2.61%)
Apr 07, 2021
518.00
520.00
495.00
499.00
486,022
-21.00(-4.04%)
Apr 06, 2021
516.00
523.00
504.00
520.00
372,746
+6.00(+1.17%)
Apr 05, 2021
513.00
526.00
510.00
514.00
548,505
-25.00(-4.64%)
Apr 01, 2021
553.00
558.00
532.00
539.00
609,702
-26.00(-4.60%)
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%)
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
.