Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

25.76 -0.01 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	7665	8600	7640	8560	95,227	+480.00(+5.94%)
Feb 27, 2018	7015	8230	6850	8080	99,560	+1285.00(+18.91%)
Feb 26, 2018	7015	7235	6760	6795	35,583	-615.00(-8.30%)
Feb 23, 2018	8310	8450	7405	7410	68,196	-1330.00(-15.22%)
Feb 22, 2018		9125		8740	68,083	-290.00(-3.21%)
Feb 21, 2018	8555	9115	7635	9030	80,068	+270.00(+3.08%)
Feb 20, 2018	8645	9230	8346	8760	67,673	+665.00(+8.21%)
Feb 16, 2018		8095	8095	8095	0	+220.00(+2.79%)
Feb 15, 2018	7705	8300	7635	7875	58,745	-375.00(-4.55%)
Feb 14, 2018	10510	10645	8150	8250	70,258	-2430.00(-22.75%)
Feb 13, 2018	11228	11450	10450	10680	57,818	+25.00(+0.23%)
Feb 12, 2018	10865	11940	10335	10655	96,136	-1015.00(-8.70%)
Feb 09, 2018	11950	14750	10975	11670	199,261	-2285.00(-16.37%)
Feb 08, 2018	9480	14025	9415	13955	221,156	+4630.00(+49.65%)
Feb 07, 2018	9375	9685	7515	9325	158,435	+1715.00(+22.54%)
Feb 06, 2018	14675	15090	7210	7610	199,123	-2470.00(-24.50%)
Feb 05, 2018	7595	11250	6590	10080	311,022	+3200.00(+46.51%)
Feb 02, 2018	5740	7110	5735	6880	176,902	+1480.00(+27.41%)
Feb 01, 2018	5840	5930	5035	5400	111,136	-375.00(-6.49%)
Jan 31, 2018	5765	6140	5600	5775	117,138	-240.00(-3.99%)
Jan 30, 2018	6070	6145	5915	6015	176,564	+350.00(+6.18%)
Jan 29, 2018	5190	5700	5140	5665	105,633	+705.00(+14.21%)
Jan 26, 2018	4925	5090	4905	4960	56,905	-70.00(-1.39%)
Jan 25, 2018	4820	5190	4805	5030	92,541	+180.00(+3.71%)
Jan 24, 2018	4675	5115	4665	4850	129,524	+225.00(+4.86%)
Jan 23, 2018	4575	4725	4505	4625	57,295	+165.00(+3.70%)
Jan 22, 2018	4735	4745	4390	4460	49,165	-210.00(-4.50%)
Jan 19, 2018	4690	4870	4635	4670	64,624	-45.00(-0.95%)
Jan 18, 2018	4835	5025	4561	4715	105,869	+45.00(+0.96%)
Jan 17, 2018	4770	5050	4465	4670	100,671	-205.00(-4.21%)
Jan 16, 2018	4405	4975	4385	4875	118,512	+540.00(+12.46%)
Jan 12, 2018		4335	4335	4335	0	+0.00(+0.00%)
Jan 11, 2018	4310	4370	4260	4335	27,878	-55.00(-1.25%)
Jan 10, 2018			4340	4390	64,146	-90.00(-2.01%)
Jan 09, 2018	4335	4490	4300	4480	35,971	+95.00(+2.17%)
Jan 08, 2018	4485	4520	4312	4385	36,347	-110.00(-2.45%)
Jan 05, 2018	4485	4555	4470	4495	29,823	-5.00(-0.11%)
Jan 04, 2018	4440	4535	4400	4500	28,954	-25.00(-0.55%)
Jan 03, 2018	4610	4620	4485	4525	32,376	-200.00(-4.23%)
Jan 02, 2018	5030	5090	4710	4725	42,461	-380.00(-7.44%)
Dec 29, 2017		5105	5105	5105	0	+180.00(+3.65%)
Dec 28, 2017	5045	5050	4915	4925	24,720	-155.00(-3.05%)
Dec 27, 2017	5000	5128	4885	5080	36,753	+55.00(+1.09%)
Dec 26, 2017	5125	5135	4925	5025	23,314	-5.00(-0.10%)
Dec 22, 2017	4965	5115	4910	5030	29,083	+45.00(+0.90%)
Dec 21, 2017	5005	5120	4955	4985	34,333	-70.00(-1.38%)
Dec 20, 2017	4910	5105	4906	5055	42,465	-35.00(-0.69%)
Dec 19, 2017	5020	5205	5010	5090	43,428	+50.00(+0.99%)
Dec 18, 2017	5045	5115	4945	5040	44,192	-145.00(-2.80%)
Dec 15, 2017	5480	5480	5095	5185	52,601	-375.00(-6.74%)
Dec 14, 2017	5550	5760	5500	5560	54,491	-65.00(-1.16%)
Dec 13, 2017	5560	5665	5520	5625	43,467	-25.00(-0.44%)
Dec 12, 2017	5575	5685	5535	5650	40,023	+20.00(+0.36%)
Dec 11, 2017	6000	6005	5625	5630	45,817	-400.00(-6.63%)
Dec 08, 2017	6250	6288	6025	6030	52,052	-435.00(-6.73%)
Dec 07, 2017	6910	6940	6425	6465	57,530	-435.00(-6.30%)
Dec 06, 2017	7100	7165	6840	6900	55,814	-25.00(-0.36%)
Dec 05, 2017	6848	7075	6565	6925	72,753	-60.00(-0.86%)
Dec 04, 2017	6460	6990	6360	6985	97,350	-110.00(-1.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices