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, 2023 50.60 51.60 49.75 50.00 3,594,372 -1.15(-2.25%)
Nov 29, 2023 49.30 51.40 49.15 51.15 4,025,042 +1.15(+2.30%)
Nov 28, 2023 50.70 51.30 49.55 50.00 3,776,202 -1.00(-1.96%)
Nov 27, 2023 51.15 51.20 50.50 51.00 2,495,086 +0.55(+1.09%)
Nov 24, 2023 53.40 53.75 50.20 50.45 2,050,681 -3.55(-6.57%)
Nov 22, 2023 52.20 54.78 52.10 54.00 3,503,410 +0.65(+1.22%)
Nov 21, 2023 55.35 53.05 53.35 3,149,747 -1.65(-3.00%)
Nov 20, 2023 55.10 55.30 54.10 55.00 2,447,946 -0.75(-1.35%)
Nov 17, 2023 56.55 57.33 55.35 55.75 3,204,653 -1.25(-2.19%)
Nov 16, 2023 58.30 58.73 56.80 57.00 3,794,613 -1.25(-2.15%)
Nov 15, 2023 58.80 59.45 57.90 58.25 3,044,899 -2.05(-3.40%)
Nov 14, 2023 57.70 60.40 57.45 60.30 3,743,735 -0.70(-1.15%)
Nov 13, 2023 62.55 63.10 60.00 61.00 3,203,885 -0.95(-1.53%)
Nov 10, 2023 64.35 64.45 61.10 61.95 4,226,045 -4.20(-6.35%)
Nov 09, 2023 61.30 66.95 61.16 66.15 5,929,887 +3.80(+6.09%)
Nov 08, 2023 63.10 65.35 62.05 62.35 4,329,243 -1.90(-2.96%)
Nov 07, 2023 64.45 65.50 63.56 64.25 3,113,608 -0.55(-0.85%)
Nov 06, 2023 66.75 67.65 64.60 64.80 3,758,950 -3.40(-4.99%)
Nov 03, 2023 68.70 69.45 67.40 68.20 3,952,323 -2.40(-3.40%)
Nov 02, 2023 71.90 73.65 70.50 70.60 3,911,611 -3.80(-5.11%)
Nov 01, 2023 78.40 78.65 73.80 74.40 6,281,262 -5.50(-6.88%)
Oct 31, 2023 87.05 88.55 79.55 79.90 4,321,130 -8.15(-9.26%)
Oct 30, 2023 93.45 93.65 87.85 88.05 4,455,626 -11.00(-11.11%)
Oct 27, 2023 91.35 99.85 89.80 99.05 6,228,905 +4.60(+4.87%)
Oct 26, 2023 93.25 98.55 91.00 94.45 5,865,906 +1.30(+1.40%)
Oct 25, 2023 85.60 96.25 85.50 93.15 6,137,664 +8.10(+9.52%)
Oct 24, 2023 87.60 91.15 84.50 85.05 3,743,792 -6.20(-6.79%)
Oct 23, 2023 98.65 100.90 86.45 91.25 4,733,959 -4.85(-5.05%)
Oct 20, 2023 95.10 98.65 91.90 96.10 6,587,181 +0.90(+0.95%)
Oct 19, 2023 86.55 95.65 84.65 95.20 8,023,427 +6.58(+7.42%)
Oct 18, 2023 83.50 90.15 82.65 88.62 6,794,448 +8.08(+10.02%)
Oct 17, 2023 82.10 83.29 75.85 80.55 5,756,803 +2.90(+3.73%)
Oct 16, 2023 85.20 85.80 77.50 77.65 5,127,501 -12.90(-14.25%)
Oct 13, 2023 76.45 93.55 75.75 90.55 8,570,861 +13.55(+17.60%)
Oct 12, 2023 73.25 81.44 70.90 77.00 6,437,026 +2.40(+3.22%)
Oct 11, 2023 75.10 80.40 73.79 74.60 4,294,393 -2.00(-2.61%)
Oct 10, 2023 79.20 75.00 76.60 3,457,033 -3.95(-4.90%)
Oct 09, 2023 86.75 88.17 80.55 80.55 2,652,306 -1.75(-2.13%)
Oct 06, 2023 88.00 90.90 79.65 82.30 4,176,236 -1.70(-2.02%)
Oct 05, 2023 85.60 91.45 83.90 84.00 3,572,590 -1.60(-1.87%)
Oct 04, 2023 90.35 92.20 85.15 85.60 4,104,538 -7.05(-7.61%)
Oct 03, 2023 84.70 94.75 82.60 92.65 5,059,097 +11.35(+13.96%)
Oct 02, 2023 81.30 83.92 78.05 81.30 3,356,004 +0.25(+0.31%)
Sep 29, 2023 74.25 81.25 73.55 81.05 4,514,557 +2.45(+3.12%)
Sep 28, 2023 84.70 86.15 77.75 78.60 4,140,659 -6.00(-7.09%)
Sep 27, 2023 86.35 92.45 84.45 84.60 5,247,348 -5.60(-6.21%)
Sep 26, 2023 81.90 90.95 80.45 90.20 6,065,049 +11.00(+13.89%)
Sep 25, 2023 82.30 81.21 78.47 79.20 4,384,375 +0.10(+0.13%)
Sep 22, 2023 78.10 79.60 74.85 79.10 4,422,899 +0.15(+0.19%)
Sep 21, 2023 75.50 79.05 73.20 78.95 7,592,510 +8.40(+11.91%)
Sep 20, 2023 65.00 70.85 64.50 70.55 4,865,621 +3.75(+5.61%)
Sep 19, 2023 67.40 69.84 66.20 66.80 4,397,494 -0.58(-0.85%)
Sep 18, 2023 69.40 70.15 65.80 67.38 3,396,604 -0.72(-1.06%)
Sep 15, 2023 65.05 68.50 64.00 68.10 4,930,025 +3.75(+5.83%)
Sep 14, 2023 66.10 66.40 64.25 64.35 3,254,559 -3.10(-4.60%)
Sep 13, 2023 68.60 68.90 66.75 67.45 3,832,496 -1.90(-2.74%)
Sep 12, 2023 70.00 70.35 67.60 69.35 2,893,566 +0.50(+0.73%)
Sep 11, 2023 69.40 70.95 68.30 68.85 2,472,741 -2.35(-3.30%)
Sep 08, 2023 73.10 73.25 69.65 71.20 3,117,507 -2.40(-3.26%)
Sep 07, 2023 77.25 78.45 72.90 73.60 3,380,102 -0.25(-0.34%)
Sep 06, 2023 72.35 76.10 71.75 73.85 3,506,839 +2.40(+3.36%)
Sep 05, 2023 71.55 73.20 70.10 71.45 2,356,500 +0.50(+0.70%)
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.