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 (%)
Aug 31, 2023 74.75 74.90 71.95 72.45 2,452,593 -2.20(-2.95%)
Aug 30, 2023 77.40 78.35 74.45 74.65 2,532,956 -3.95(-5.03%)
Aug 29, 2023 81.45 81.55 77.50 78.60 3,349,599 -3.10(-3.79%)
Aug 28, 2023 84.25 84.85 81.55 81.70 2,843,036 -5.30(-6.09%)
Aug 25, 2023 91.25 94.53 85.55 87.00 4,355,027 -6.05(-6.50%)
Aug 24, 2023 85.65 93.38 85.05 93.05 3,617,490 +5.45(+6.22%)
Aug 23, 2023 90.55 90.85 87.20 87.60 2,609,692 -4.50(-4.89%)
Aug 22, 2023 88.80 94.65 88.80 92.10 2,485,310 +0.45(+0.49%)
Aug 21, 2023 94.30 96.45 91.05 91.65 2,714,073 -3.90(-4.08%)
Aug 18, 2023 103.80 104.50 94.20 95.55 4,335,546 -3.60(-3.63%)
Aug 17, 2023 90.80 99.30 89.85 99.15 3,895,558 +6.40(+6.90%)
Aug 16, 2023 90.25 92.90 86.45 92.75 4,428,684 +2.55(+2.83%)
Aug 15, 2023 85.50 91.70 85.10 90.20 4,230,953 +7.20(+8.67%)
Aug 14, 2023 87.15 89.42 82.90 83.00 3,045,535 -2.40(-2.81%)
Aug 11, 2023 93.35 94.15 85.05 85.40 4,027,063 -5.35(-5.90%)
Aug 10, 2023 85.90 94.80 82.90 90.75 6,796,995 +0.40(+0.44%)
Aug 09, 2023 90.55 95.95 87.30 90.35 5,186,096 -1.05(-1.15%)
Aug 08, 2023 94.80 103.85 91.20 91.40 4,968,569 +2.30(+2.58%)
Aug 07, 2023 93.15 94.60 88.70 89.10 3,161,910 -7.25(-7.52%)
Aug 04, 2023 87.05 97.58 84.40 96.35 4,926,348 +4.45(+4.84%)
Aug 03, 2023 96.80 99.20 89.70 91.90 3,843,167 -0.40(-0.43%)
Aug 02, 2023 88.75 95.50 88.30 92.30 5,185,892 +11.25(+13.88%)
Aug 01, 2023 82.50 83.58 80.95 81.05 2,113,388 +1.45(+1.82%)
Jul 31, 2023 80.25 81.95 79.25 79.60 1,883,518 -1.15(-1.42%)
Jul 28, 2023 81.25 84.15 79.45 80.75 2,892,374 -5.00(-5.83%)
Jul 27, 2023 77.60 88.45 77.45 85.75 5,132,498 +5.90(+7.39%)
Jul 26, 2023 84.50 84.50 79.50 79.85 2,426,296 -3.25(-3.91%)
Jul 25, 2023 83.40 83.70 80.65 83.10 1,755,172 -0.10(-0.12%)
Jul 24, 2023 85.15 85.25 82.10 83.20 1,937,171 -2.20(-2.58%)
Jul 21, 2023 85.40 86.25 83.00 85.40 1,944,621 -1.75(-2.01%)
Jul 20, 2023 87.90 89.35 85.35 87.15 2,213,642 +0.00(+0.00%)
Jul 19, 2023 83.15 87.85 82.95 87.15 1,830,277 +2.50(+2.95%)
Jul 18, 2023 85.95 86.50 83.80 84.65 1,434,933 -1.70(-1.97%)
Jul 17, 2023 87.05 87.15 84.00 86.35 1,262,852 -0.40(-0.46%)
Jul 14, 2023 88.35 90.05 85.80 86.75 1,645,183 -1.60(-1.81%)
Jul 13, 2023 85.25 88.50 84.05 88.35 1,565,109 +0.75(+0.86%)
Jul 12, 2023 90.60 90.95 87.20 87.60 2,311,251 -8.20(-8.56%)
Jul 11, 2023 94.00 97.85 93.15 95.80 1,679,046 -1.10(-1.14%)
Jul 10, 2023 98.10 100.05 96.25 96.90 1,462,457 -1.40(-1.42%)
Jul 07, 2023 102.80 103.50 95.60 98.30 2,167,514 -3.00(-2.96%)
Jul 06, 2023 100.45 114.75 100.08 101.30 4,427,076 +7.30(+7.77%)
Jul 05, 2023 94.05 94.40 92.00 94.00 961,801 +2.25(+2.45%)
Jul 03, 2023 92.00 93.50 91.30 91.75 393,307 -0.70(-0.76%)
Jun 30, 2023 93.15 94.05 91.20 92.45 1,067,022 -2.75(-2.89%)
Jun 29, 2023 92.80 95.75 92.50 95.20 1,096,717 +3.20(+3.48%)
Jun 28, 2023 96.20 96.60 92.00 92.00 1,218,593 -5.50(-5.64%)
Jun 27, 2023 100.00 100.05 94.45 97.50 1,516,930 -3.75(-3.70%)
Jun 26, 2023 101.90 101.90 98.05 101.25 1,492,898 -0.50(-0.49%)
Jun 23, 2023 103.30 105.25 99.55 101.75 1,449,785 +2.75(+2.78%)
Jun 22, 2023 105.00 105.50 98.50 99.00 514,397 -4.25(-4.12%)
Jun 21, 2023 105.50 106.00 103.00 103.25 639,015 -3.75(-3.50%)
Jun 20, 2023 108.50 110.50 106.50 107.00 594,607 +1.00(+0.94%)
Jun 16, 2023 112.50 113.50 106.00 106.00 671,460 -6.50(-5.78%)
Jun 15, 2023 107.50 112.50 106.50 112.50 586,206 +4.00(+3.69%)
Jun 14, 2023 113.00 113.00 108.00 108.50 884,689 -4.50(-3.98%)
Jun 13, 2023 112.00 114.50 110.50 113.00 634,557 -1.00(-0.88%)
Jun 12, 2023 113.50 116.00 112.50 114.00 507,701 +1.50(+1.33%)
Jun 09, 2023 111.50 115.50 110.50 112.50 617,546 +0.50(+0.45%)
Jun 08, 2023 117.50 118.00 110.00 112.00 704,144 -4.50(-3.86%)
Jun 07, 2023 116.00 119.50 115.50 116.50 698,269 +1.00(+0.87%)
Jun 06, 2023 126.00 126.50 115.00 115.50 984,814 -11.00(-8.70%)
Jun 05, 2023 130.50 132.00 126.50 126.50 629,868 -4.00(-3.07%)
Jun 02, 2023 134.00 135.50 128.50 130.50 1,020,586 -9.00(-6.45%)
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.