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 (%)
Sep 30, 2020 9815 10140 9625 9960 62,764 -55.00(-0.55%)
Sep 29, 2020 10350 10355 9785 10015 59,974 -310.00(-3.00%)
Sep 28, 2020 10255 10445 10210 10325 36,952 -65.00(-0.63%)
Sep 25, 2020 10790 10920 10290 10390 54,294 -410.00(-3.80%)
Sep 24, 2020 11090 11295 10505 10800 76,657 -305.00(-2.75%)
Sep 23, 2020 10220 11110 10150 11105 75,239 +830.00(+8.08%)
Sep 22, 2020 10130 10690 10130 10275 53,244 +125.00(+1.23%)
Sep 21, 2020 10285 11045 10085 10150 109,173 +445.00(+4.59%)
Sep 18, 2020 9590 10050 9275 9705 90,941 -20.00(-0.21%)
Sep 17, 2020 10505 10550 9635 9725 94,494 -305.00(-3.04%)
Sep 16, 2020 9990 10055 9640 10030 85,286 -65.00(-0.64%)
Sep 15, 2020 9980 10370 9895 10095 63,422 -20.00(-0.20%)
Sep 14, 2020 10195 10350 9900 10115 64,607 -285.00(-2.74%)
Sep 11, 2020 10930 11425 10380 10400 119,722 -990.00(-8.69%)
Sep 10, 2020 11060 11800 10915 11390 108,605 +170.00(+1.52%)
Sep 09, 2020 11670 11860 10900 11220 91,346 -940.00(-7.73%)
Sep 08, 2020 14100 14235 12075 12160 112,569 -490.00(-3.87%)
Sep 04, 2020 13960 16090 12285 12650 258,749 -1800.00(-12.46%)
Sep 03, 2020 12255 15140 11615 14450 270,960 +2305.00(+18.98%)
Sep 02, 2020 11575 12195 11510 12145 85,811 +525.00(+4.52%)
Sep 01, 2020 11335 11720 11200 11620 68,405 +295.00(+2.60%)
Aug 31, 2020 10965 11475 10610 11325 82,174 +770.00(+7.30%)
Aug 28, 2020 10820 11490 10300 10555 100,409 -60.00(-0.57%)
Aug 27, 2020 10000 11845 9850 10615 146,585 +460.00(+4.53%)
Aug 26, 2020 9735 10240 9375 10155 58,047 +325.00(+3.31%)
Aug 25, 2020 9975 10395 9730 9830 55,026 -70.00(-0.71%)
Aug 24, 2020 9545 10065 9520 9900 49,903 -60.00(-0.60%)
Aug 21, 2020 10160 10225 9890 9960 54,965 +50.00(+0.50%)
Aug 20, 2020 10645 10710 9835 9910 65,105 -300.00(-2.94%)
Aug 19, 2020 9670 10160 9575 10210 69,715 +420.00(+4.29%)
Aug 18, 2020 9820 10165 9660 9790 45,516 -165.00(-1.66%)
Aug 17, 2020 10150 10270 9855 9955 39,691 -540.00(-5.15%)
Aug 14, 2020 10655 10791 10408 10495 54,393 -20.00(-0.19%)
Aug 13, 2020 10610 10730 10145 10515 57,075 -15.00(-0.14%)
Aug 12, 2020 10785 10850 10390 10530 52,312 -920.00(-8.03%)
Aug 11, 2020 10300 11560 10240 11450 75,138 +735.00(+6.86%)
Aug 10, 2020 10945 11192 10635 10715 48,119 -500.00(-4.46%)
Aug 07, 2020 11530 11575 11030 11215 59,839 -120.00(-1.06%)
Aug 06, 2020 11560 11690 11255 11335 46,149 -165.00(-1.43%)
Aug 05, 2020 11600 11825 11455 11500 37,040 -385.00(-3.24%)
Aug 04, 2020 12365 12365 11835 11885 47,481 -540.00(-4.35%)
Aug 03, 2020 12335 12630 12205 12425 43,990 -100.00(-0.80%)
Jul 31, 2020 12440 13420 12400 12525 80,439 -420.00(-3.24%)
Jul 30, 2020 13355 14280 12795 12945 84,840 +430.00(+3.44%)
Jul 29, 2020 12620 12870 12415 12515 37,800 -395.00(-3.06%)
Jul 28, 2020 13030 13185 12300 12910 59,591 -75.00(-0.58%)
Jul 27, 2020 13335 13615 12970 12985 49,843 -640.00(-4.70%)
Jul 24, 2020 14170 14465 13580 13625 94,946 +90.00(+0.66%)
Jul 23, 2020 12740 13925 12620 13535 98,010 +625.00(+4.84%)
Jul 22, 2020 13285 13555 12900 12910 54,203 -240.00(-1.83%)
Jul 21, 2020 12465 13390 12265 13150 69,187 +175.00(+1.35%)
Jul 20, 2020 13680 13775 12640 12975 54,239 -1000.00(-7.16%)
Jul 17, 2020 14510 14720 13905 13975 46,039 -775.00(-5.25%)
Jul 16, 2020 15585 15645 14625 14750 59,624 -365.00(-2.41%)
Jul 15, 2020 15035 16090 15005 15115 79,179 -650.00(-4.12%)
Jul 14, 2020 17260 17810 15695 15765 121,798 -1515.00(-8.77%)
Jul 13, 2020 14825 17345 14790 17280 88,632 +2165.00(+14.32%)
Jul 10, 2020 15880 16390 15070 15115 60,818 -635.00(-4.03%)
Jul 09, 2020 15400 16760 15220 15750 100,981 +385.00(+2.51%)
Jul 08, 2020 15580 16390 15310 15365 62,932 -610.00(-3.82%)
Jul 07, 2020 15400 16045 14765 15975 49,574 +795.00(+5.24%)
Jul 06, 2020 14465 15455 14420 15180 43,435 -5.00(-0.03%)
Jul 02, 2020 14675 15395 14305 15185 58,544 -470.00(-3.00%)
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.