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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 20310 20485 19535 20070 28,088 +1165.00(+6.16%)
May 30, 2019 18815 19515 18505 18905 17,701 -500.00(-2.58%)
May 29, 2019 19520 19995 18990 19405 26,198 +495.00(+2.62%)
May 28, 2019 17895 18915 17485 18910 17,890 +790.00(+4.36%)
May 24, 2019 17900 18490 17620 18120 17,880 -555.00(-2.97%)
May 23, 2019 17990 19145 17975 18675 36,110 +1680.00(+9.89%)
May 22, 2019 17375 17445 16760 16995 16,802 -310.00(-1.79%)
May 21, 2019 17765 17800 17185 17305 19,888 -1380.00(-7.39%)
May 20, 2019 19010 19515 18165 18685 33,037 +415.00(+2.27%)
May 17, 2019 18980 18990 17560 18270 38,100 +305.00(+1.70%)
May 16, 2019 18900 18900 17685 17965 20,497 -1165.00(-6.09%)
May 15, 2019 21275 21465 19025 19130 20,437 -1270.00(-6.23%)
May 14, 2019 20990 21200 19965 20400 23,997 -1725.00(-7.80%)
May 13, 2019 21590 22400 20680 22125 37,896 +3905.00(+21.43%)
May 10, 2019 20845 21595 18180 18220 38,309 -2345.00(-11.40%)
May 09, 2019 22335 23270 20425 20565 45,631 -80.00(-0.39%)
May 08, 2019 20920 21520 19585 20645 36,383 +220.00(+1.08%)
May 07, 2019 18435 21940 18205 20425 73,472 +3485.00(+20.57%)
May 06, 2019 18000 18235 16790 16940 36,622 +1270.00(+8.10%)
May 03, 2019 16195 16240 15535 15670 16,591 -1185.00(-7.03%)
May 02, 2019 16565 17850 16440 16855 31,749 +60.00(+0.36%)
May 01, 2019 15660 16815 15515 16795 17,652 +900.00(+5.66%)
Apr 30, 2019 15850 16590 15755 15895 15,355 -15.00(-0.09%)
Apr 29, 2019 15725 15940 15505 15910 8,644 +370.00(+2.38%)
Apr 26, 2019 16155 16530 15540 15540 15,076 -810.00(-4.95%)
Apr 25, 2019 16185 17095 15905 16350 21,082 +450.00(+2.83%)
Apr 24, 2019 15375 15930 15335 15900 14,655 +525.00(+3.41%)
Apr 23, 2019 15410 15530 15190 15375 10,449 -165.00(-1.06%)
Apr 22, 2019 16050 16220 15525 15540 10,994 -240.00(-1.52%)
Apr 18, 2019 16120 16560 15740 15780 17,015 -355.00(-2.20%)
Apr 17, 2019 15570 16580 15560 16135 17,416 +145.00(+0.91%)
Apr 16, 2019 16025 16165 15725 15990 13,584 -175.00(-1.08%)
Apr 15, 2019 16100 17150 16075 16165 16,021 -320.00(-1.94%)
Apr 12, 2019 17135 17200 16415 16485 18,095 -1215.00(-6.86%)
Apr 11, 2019 17880 18070 17630 17700 13,786 -570.00(-3.12%)
Apr 10, 2019 18770 19000 18215 18270 13,847 -765.00(-4.02%)
Apr 09, 2019 18485 19205 18290 19035 19,269 +950.00(+5.25%)
Apr 08, 2019 18310 18485 18025 18085 12,555 -130.00(-0.71%)
Apr 05, 2019 18465 18635 18200 18215 15,050 -600.00(-3.19%)
Apr 04, 2019 18905 19285 18600 18815 16,887 -240.00(-1.26%)
Apr 03, 2019 18390 19480 18340 19055 17,327 +195.00(+1.03%)
Apr 02, 2019 19025 19190 18755 18860 11,533 -65.00(-0.34%)
Apr 01, 2019 19180 19390 18855 18925 14,230 -525.00(-2.70%)
Mar 29, 2019 19860 20020 19375 19450 18,047 -970.00(-4.75%)
Mar 28, 2019 20890 21330 20330 20420 18,461 -670.00(-3.18%)
Mar 27, 2019 20555 22375 20355 21090 26,723 +440.00(+2.13%)
Mar 26, 2019 21150 21510 20450 20650 21,341 -1785.00(-7.96%)
Mar 25, 2019 22350 23355 21735 22435 34,384 +40.00(+0.18%)
Mar 22, 2019 19710 22590 19410 22395 56,871 +3325.00(+17.44%)
Mar 21, 2019 19890 19925 18765 19070 15,226 -410.00(-2.10%)
Mar 20, 2019 19210 19850 18580 19480 24,095 +260.00(+1.35%)
Mar 19, 2019 18535 19650 18460 19220 25,792 +230.00(+1.21%)
Mar 18, 2019 19155 19595 18765 18990 16,790 +95.00(+0.50%)
Mar 15, 2019 19335 19446 18565 18895 15,123 -605.00(-3.10%)
Mar 14, 2019 19995 20070 19405 19500 16,423 -485.00(-2.43%)
Mar 13, 2019 20115 20285 19730 19985 15,930 -305.00(-1.50%)
Mar 12, 2019 20870 21030 20280 20290 11,865 -910.00(-4.29%)
Mar 11, 2019 23100 23110 21100 21200 14,548 -2570.00(-10.81%)
Mar 08, 2019 24690 25250 23750 23770 26,320 +225.00(+0.96%)
Mar 07, 2019 22675 24245 22635 23545 31,403 +1310.00(+5.89%)
Mar 06, 2019 21325 22495 21325 22235 22,560 +900.00(+4.22%)
Mar 05, 2019 21045 21850 20945 21335 13,566 +145.00(+0.68%)
Mar 04, 2019 20050 22790 19690 21190 33,224 +750.00(+3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.