Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Nov 30, 2017 32350 34400 32175 33625 13,231 +200.00(+0.60%)
Nov 29, 2017 32175 34200 32050 33425 15,839 +1425.00(+4.45%)
Nov 28, 2017 32275 33000 31700 32000 12,148 -925.00(-2.81%)
Nov 27, 2017 33641 32475 32925 6,491 -125.00(-0.38%)
Nov 24, 2017 32825 33188 32650 33050 2,629 -225.00(-0.68%)
Nov 22, 2017 33375 33950 32900 33275 7,012 -700.00(-2.06%)
Nov 21, 2017 35250 35475 33525 33975 9,207 -2800.00(-7.61%)
Nov 20, 2017 38125 38412 36625 36775 8,642 -2525.00(-6.42%)
Nov 17, 2017 40550 40650 38800 39300 9,299 -1250.00(-3.08%)
Nov 16, 2017 41225 41300 39550 40550 10,569 -3600.00(-8.15%)
Nov 15, 2017 43450 45500 42250 44150 19,139 +3125.00(+7.62%)
Nov 14, 2017 41725 43188 40725 41025 16,376 +475.00(+1.17%)
Nov 13, 2017 41800 41800 39175 40550 8,905 +400.00(+1.00%)
Nov 10, 2017 39250 40700 38829 40150 12,402 +1750.00(+4.56%)
Nov 09, 2017 40275 42625 38300 38400 27,785 +975.00(+2.61%)
Nov 08, 2017 37950 38525 36550 37425 8,853 +125.00(+0.34%)
Nov 07, 2017 36875 38725 36400 37300 11,118 +400.00(+1.08%)
Nov 06, 2017 37500 37600 36825 36900 5,402 -700.00(-1.86%)
Nov 03, 2017 37425 38425 37125 37600 10,231 -225.00(-0.59%)
Nov 02, 2017 38625 40975 37675 37825 15,223 -800.00(-2.07%)
Nov 01, 2017 37475 39475 37300 38625 11,155 +325.00(+0.85%)
Oct 31, 2017 38925 39488 37975 38300 8,114 -1325.00(-3.34%)
Oct 30, 2017 41600 38275 39625 12,983 +575.00(+1.47%)
Oct 27, 2017 41700 43075 38650 39050 12,262 -4825.00(-11.00%)
Oct 26, 2017 42650 43950 41728 43875 15,587 -250.00(-0.57%)
Oct 25, 2017 42300 49950 41975 44125 34,107 +2725.00(+6.58%)
Oct 24, 2017 39150 41825 38625 41400 12,766 +800.00(+1.97%)
Oct 23, 2017 37625 41375 37550 40600 10,986 +2450.00(+6.42%)
Oct 20, 2017 38250 38750 37950 38150 6,022 -1425.00(-3.60%)
Oct 19, 2017 42775 43650 39450 39575 14,453 -600.00(-1.49%)
Oct 18, 2017 40050 40325 39575 40175 5,836 -375.00(-0.92%)
Oct 17, 2017 40550 41350 40150 40550 7,251 +200.00(+0.50%)
Oct 16, 2017 40975 41550 40200 40350 6,614 -1450.00(-3.47%)
Oct 13, 2017 42350 42700 41000 41800 9,006 -1600.00(-3.69%)
Oct 12, 2017 44075 44825 42450 43400 8,980 -475.00(-1.08%)
Oct 11, 2017 45600 46225 43650 43875 8,015 -1975.00(-4.31%)
Oct 10, 2017 46300 48000 45475 45850 9,036 -2100.00(-4.38%)
Oct 09, 2017 45750 48832 45525 47950 6,552 +1900.00(+4.13%)
Oct 06, 2017 46425 48400 46050 46050 8,434 +25.00(+0.05%)
Oct 05, 2017 48725 48725 45825 46025 8,547 -3350.00(-6.78%)
Oct 04, 2017 49300 50000 48800 49375 5,217 +350.00(+0.71%)
Oct 03, 2017 48500 49500 48300 49025 4,858 -425.00(-0.86%)
Oct 02, 2017 50900 50950 48525 49450 7,711 -2050.00(-3.98%)
Sep 29, 2017 53475 54198 51250 51500 7,422 -2125.00(-3.96%)
Sep 28, 2017 55525 55725 53450 53625 6,385 -1475.00(-2.68%)
Sep 27, 2017 56225 55100 7,646 -800.00(-1.43%)
Sep 26, 2017 56500 57850 55325 55900 8,468 -1225.00(-2.14%)
Sep 25, 2017 57500 60750 55925 57125 14,006 -50.00(-0.09%)
Sep 22, 2017 56450 59225 56375 57175 7,644 +725.00(+1.28%)
Sep 21, 2017 56250 57775 55775 56450 8,049 -75.00(-0.13%)
Sep 20, 2017 56850 60825 55825 56525 11,047 +75.00(+0.13%)
Sep 19, 2017 56300 57875 56175 56450 5,921 +175.00(+0.31%)
Sep 18, 2017 59825 60025 55300 56275 9,507 -5450.00(-8.83%)
Sep 15, 2017 63350 63400 61425 61725 6,418 -2275.00(-3.55%)
Sep 14, 2017 63850 64350 62150 64000 7,246 +1775.00(+2.85%)
Sep 13, 2017 67050 67050 62075 62225 8,481 -4775.00(-7.13%)
Sep 12, 2017 68875 69675 67000 67000 7,156 -3525.00(-5.00%)
Sep 11, 2017 73825 73850 69650 70525 10,011 -9050.00(-11.37%)
Sep 08, 2017 77875 80650 77250 79575 9,476 +3550.00(+4.67%)
Sep 07, 2017 76700 79075 74750 76025 11,257 -600.00(-0.78%)
Sep 06, 2017 77000 80425 76250 76625 11,340 -3625.00(-4.52%)
Sep 05, 2017 77400 86650 74650 80250 22,124 +7900.00(+10.92%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.