Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

6.770 +0.010 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 6.670 6.830 6.590 6.770 21,457,138 +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 21,893,784 -0.04(-0.56%)
Feb 06, 2024 7.340 7.470 7.150 7.180 23,142,356 -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%)
Feb 01, 2024 7.870 8.150 7.690 7.940 28,221,456 -0.09(-1.12%)
Jan 31, 2024 7.490 8.126 7.450 8.030 51,861,064 +0.55(+7.35%)
Jan 30, 2024 7.570 7.590 7.430 7.480 15,648,287 -0.17(-2.29%)
Jan 29, 2024 7.570 7.770 7.530 7.655 15,522,665 +0.10(+1.26%)
Jan 26, 2024 7.590 7.690 7.415 7.560 18,271,952 -0.09(-1.18%)
Jan 25, 2024 7.480 7.670 7.410 7.650 22,794,892 +0.13(+1.73%)
Jan 24, 2024 7.100 7.520 7.100 7.520 29,425,244 +0.29(+4.01%)
Jan 23, 2024 7.410 7.430 7.210 7.230 18,448,652 -0.35(-4.62%)
Jan 22, 2024 7.790 7.885 7.510 7.580 19,981,040 -0.38(-4.77%)
Jan 19, 2024 8.010 8.100 7.850 7.960 25,302,204 -0.29(-3.52%)
Jan 18, 2024 8.370 8.690 8.210 8.250 25,510,170 -0.44(-5.06%)
Jan 17, 2024 8.630 9.000 8.400 8.690 38,486,672 +0.44(+5.33%)
Jan 16, 2024 8.130 8.500 7.970 8.250 37,951,064 +0.40(+5.10%)
Jan 12, 2024 7.630 7.890 7.600 7.850 28,632,352 +0.20(+2.61%)
Jan 11, 2024 7.550 8.084 7.520 7.650 35,378,048 -0.09(-1.16%)
Jan 10, 2024 7.770 7.820 7.660 7.740 18,681,648 -0.10(-1.28%)
Jan 09, 2024 8.250 8.260 7.810 7.840 19,900,772 -0.30(-3.69%)
Jan 08, 2024 8.420 8.470 7.970 8.140 20,290,660 -0.28(-3.33%)
Jan 05, 2024 8.740 8.750 8.300 8.420 32,441,992 -0.43(-4.86%)
Jan 04, 2024 8.890 8.926 8.600 8.850 23,927,074 -0.02(-0.23%)
Jan 03, 2024 8.640 9.070 8.450 8.870 38,972,388 +0.44(+5.22%)
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.