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 (%)
May 08, 2023 181.50 185.50 178.50 178.50 733,898 -5.00(-2.72%)
May 05, 2023 194.50 195.50 181.50 183.50 933,610 -23.00(-11.14%)
May 04, 2023 200.00 215.50 196.75 206.50 2,016,625 +14.00(+7.27%)
May 03, 2023 187.00 194.00 178.50 192.50 1,546,085 +8.00(+4.34%)
May 02, 2023 177.50 202.50 177.50 184.50 2,528,315 +11.50(+6.65%)
May 01, 2023 175.50 175.75 167.00 173.00 1,026,144 -5.00(-2.81%)
Apr 28, 2023 186.50 187.50 177.50 178.00 1,068,612 -10.50(-5.57%)
Apr 27, 2023 192.00 192.50 185.00 188.50 1,135,081 -13.00(-6.45%)
Apr 26, 2023 204.50 208.00 193.00 201.50 1,443,686 -8.00(-3.82%)
Apr 25, 2023 190.50 211.50 188.44 209.50 1,949,953 +22.00(+11.73%)
Apr 24, 2023 188.50 192.00 186.00 187.50 754,379 -1.00(-0.53%)
Apr 21, 2023 191.50 196.50 187.00 188.50 847,270 -5.50(-2.84%)
Apr 20, 2023 193.50 196.00 186.00 194.00 967,203 +6.00(+3.19%)
Apr 19, 2023 191.00 191.50 184.50 188.00 938,010 -0.50(-0.27%)
Apr 18, 2023 189.00 193.00 185.50 188.50 895,112 -2.00(-1.05%)
Apr 17, 2023 197.50 198.00 189.00 190.50 1,086,735 -8.50(-4.27%)
Apr 14, 2023 206.00 208.00 198.50 199.00 1,131,710 -5.00(-2.45%)
Apr 13, 2023 210.00 210.00 202.50 204.00 927,655 -11.50(-5.34%)
Apr 12, 2023 208.00 218.00 206.00 215.50 1,209,124 +1.50(+0.70%)
Apr 11, 2023 213.50 216.00 209.00 214.00 784,506 -3.00(-1.38%)
Apr 10, 2023 224.50 225.50 215.00 217.00 772,451 -3.00(-1.36%)
Apr 06, 2023 229.00 232.00 217.50 220.00 946,854 -6.00(-2.65%)
Apr 05, 2023 231.50 238.00 225.50 226.00 1,074,271 -3.00(-1.31%)
Apr 04, 2023 225.50 239.00 224.00 229.00 1,220,877 +6.00(+2.69%)
Apr 03, 2023 232.50 238.00 222.50 223.00 853,376 -9.50(-4.09%)
Mar 31, 2023 231.00 233.50 226.50 232.50 765,701 +0.50(+0.22%)
Mar 30, 2023 231.00 245.00 230.00 232.00 911,214 -0.50(-0.22%)
Mar 29, 2023 235.50 240.00 231.00 232.50 816,465 -13.50(-5.49%)
Mar 28, 2023 256.00 258.50 245.00 246.00 1,053,664 -8.50(-3.34%)
Mar 27, 2023 262.00 268.00 252.50 254.50 1,146,826 -16.50(-6.09%)
Mar 24, 2023 300.00 318.00 270.00 271.00 2,181,642 -16.00(-5.57%)
Mar 23, 2023 262.50 294.50 249.50 287.00 1,894,936 +13.50(+4.94%)
Mar 22, 2023 260.00 277.00 247.50 273.50 1,755,100 +10.50(+3.99%)
Mar 21, 2023 279.00 280.25 261.50 263.00 1,433,236 -38.00(-12.62%)
Mar 20, 2023 325.00 332.00 299.50 301.00 1,364,866 -20.00(-6.23%)
Mar 17, 2023 293.00 331.00 285.00 321.00 1,914,110 +41.50(+14.85%)
Mar 16, 2023 337.50 340.50 278.00 279.50 1,642,744 -42.00(-13.06%)
Mar 15, 2023 326.50 364.50 312.50 321.50 3,240,063 +33.00(+11.44%)
Mar 14, 2023 282.50 305.00 264.00 288.50 1,644,026 -27.50(-8.70%)
Mar 13, 2023 348.50 360.00 305.50 316.00 3,089,071 +15.50(+5.16%)
Mar 10, 2023 262.50 341.50 261.00 300.50 4,200,358 +41.50(+16.02%)
Mar 09, 2023 221.00 261.00 218.50 259.00 1,641,558 +34.50(+15.37%)
Mar 08, 2023 231.50 233.00 222.50 224.50 568,308 -5.50(-2.39%)
Mar 07, 2023 223.00 232.50 217.50 230.00 954,221 +7.50(+3.37%)
Mar 06, 2023 226.00 227.00 221.00 222.50 588,619 -5.50(-2.41%)
Mar 03, 2023 235.00 236.81 227.00 228.00 771,343 -11.50(-4.80%)
Mar 02, 2023 259.00 260.00 238.50 239.50 701,658 -14.00(-5.52%)
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.