Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

30.94 +3.21 (+11.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30605 31375 29330 30115 15,871 -1545.00(-4.88%)
Oct 30, 2018 33790 34275 31450 31660 19,958 -1740.00(-5.21%)
Oct 29, 2018 31450 35795 30615 33400 26,852 +125.00(+0.38%)
Oct 26, 2018 33550 35135 31500 33275 34,475 +2810.00(+9.22%)
Oct 25, 2018 31040 32460 29555 30465 24,377 -1525.00(-4.77%)
Oct 24, 2018 27920 32390 27690 31990 36,410 +3830.00(+13.60%)
Oct 23, 2018 30040 31340 27440 28160 30,658 +1470.00(+5.51%)
Oct 22, 2018 26065 28365 25985 26690 22,839 +310.00(+1.18%)
Oct 19, 2018 26325 27750 25375 26380 29,516 -365.00(-1.36%)
Oct 18, 2018 24790 28050 24740 26745 35,387 +2380.00(+9.77%)
Oct 17, 2018 23820 26380 23820 24365 22,689 +430.00(+1.80%)
Oct 16, 2018 25400 25895 23750 23935 23,504 -2785.00(-10.42%)
Oct 15, 2018 27150 28075 25735 26720 21,381 +610.00(+2.34%)
Oct 12, 2018 25485 30095 25375 26110 40,355 -3440.00(-11.64%)
Oct 11, 2018 25610 31440 24580 29550 68,549 +3395.00(+12.98%)
Oct 10, 2018 21525 26280 21510 26155 55,919 +5180.00(+24.70%)
Oct 09, 2018 21200 21690 20115 20975 31,188 +550.00(+2.69%)
Oct 08, 2018 20940 22440 20250 20425 36,634 +280.00(+1.39%)
Oct 05, 2018 19150 21795 18695 20145 72,974 +625.00(+3.20%)
Oct 04, 2018 18365 20600 18340 19520 52,153 +1660.00(+9.29%)
Oct 03, 2018 17770 18245 17695 17860 20,216 -255.00(-1.41%)
Oct 02, 2018 18130 18375 17790 18115 21,130 +55.00(+0.30%)
Oct 01, 2018 17660 18435 17520 18060 21,574 -340.00(-1.85%)
Sep 28, 2018 18750 18875 18370 18400 23,039 -5.00(-0.03%)
Sep 27, 2018 18585 18665 18225 18405 20,268 -545.00(-2.88%)
Sep 26, 2018 18320 19175 18030 18950 25,366 +305.00(+1.64%)
Sep 25, 2018 18025 18765 17945 18645 18,802 +235.00(+1.28%)
Sep 24, 2018 18560 19120 18325 18410 26,056 -10.00(-0.05%)
Sep 21, 2018 18350 18505 17990 18420 21,325 +40.00(+0.22%)
Sep 20, 2018 18410 18540 18135 18380 27,023 -435.00(-2.31%)
Sep 19, 2018 19010 19030 18575 18815 26,786 -1085.00(-5.45%)
Sep 18, 2018 19770 19930 19255 19900 26,748 -75.00(-0.38%)
Sep 17, 2018 19125 20075 19000 19975 10,894 +825.00(+4.31%)
Sep 14, 2018 19650 19900 19100 19150 11,254 -575.00(-2.92%)
Sep 13, 2018 20000 20050 19700 19725 11,823 -925.00(-4.48%)
Sep 12, 2018 20950 21150 20450 20650 11,975 -375.00(-1.78%)
Sep 11, 2018 22425 22650 21000 21025 11,900 -1025.00(-4.65%)
Sep 10, 2018 22325 22450 21798 22050 9,606 -975.00(-4.23%)
Sep 07, 2018 23125 23550 22350 23025 15,671 +600.00(+2.68%)
Sep 06, 2018 21500 23100 21350 22425 17,341 +975.00(+4.55%)
Sep 05, 2018 21475 22350 21250 21450 13,399 +225.00(+1.06%)
Sep 04, 2018 21250 22125 21100 21225 12,862 +200.00(+0.95%)
Aug 31, 2018 21025 21025 21025 0 -525.00(-2.44%)
Aug 30, 2018 20925 22025 20575 21550 15,379 +675.00(+3.23%)
Aug 29, 2018 20825 21175 20500 20875 8,042 -25.00(-0.12%)
Aug 28, 2018 20550 21225 20525 20900 8,507 +0.00(+0.00%)
Aug 27, 2018 20375 20925 20275 20900 6,952 +100.00(+0.48%)
Aug 24, 2018 20575 20900 20325 20800 8,964 -200.00(-0.95%)
Aug 23, 2018 20875 21525 20525 21000 13,549 -225.00(-1.06%)
Aug 22, 2018 21550 21600 20900 21225 10,988 -400.00(-1.85%)
Aug 21, 2018 20750 21625 20525 21625 10,288 +700.00(+3.35%)
Aug 20, 2018 20875 21200 20675 20925 7,659 -625.00(-2.90%)
Aug 17, 2018 22900 23200 21425 21550 11,112 -1000.00(-4.43%)
Aug 16, 2018 23100 23100 21900 22550 11,653 -1850.00(-7.58%)
Aug 15, 2018 24000 26700 23875 24400 29,814 +2100.00(+9.42%)
Aug 14, 2018 23350 23950 22250 22300 10,515 -1825.00(-7.56%)
Aug 13, 2018 22500 24200 21400 24125 17,832 +1975.00(+8.92%)
Aug 10, 2018 21975 22862 21550 22150 19,308 +1500.00(+7.26%)
Aug 09, 2018 20200 20700 19875 20650 6,314 +425.00(+2.10%)
Aug 08, 2018 20675 20850 20000 20225 7,505 -500.00(-2.41%)
Aug 07, 2018 20925 21075 20550 20725 6,383 -675.00(-3.15%)
Aug 06, 2018 22325 22550 21300 21400 8,864 -1250.00(-5.52%)
Aug 03, 2018 22975 23175 22275 22650 9,630 -550.00(-2.37%)
Aug 02, 2018 24800 25100 22950 23200 11,321 -325.00(-1.38%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.