2x Long VIX Futures ETF (UVIX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -38.418079096 | 5.31 | 5.3596 | 2.94 | 38041773 | 3.43592243 | SP |
| 4 | -0.01 | -0.30487804878 | 3.28 | 5.46 | 2.94 | 28617907 | 3.73140921 | SP |
| 12 | -2.21 | -40.3284671533 | 5.48 | 6.35 | 2.94 | 24877620 | 4.23817472 | SP |
| 26 | -2.24 | -40.6533575318 | 5.51 | 19.78 | 2.94 | 20517648 | 5.07323363 | SP |
| 52 | -11.55 | -77.9352226721 | 14.82 | 19.78 | 2.94 | 13407398 | 6.0817876 | SP |
| 156 | -761.23 | -99.5722694572 | 764.5 | 1360.5 | 2.94 | 9031670 | 112.11862927 | SP |
| 260 | -761.23 | -99.5722694572 | 764.5 | 1360.5 | 2.94 | 9031670 | 112.11862927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 3.19 | 0.22 | 7.41 | 3.09 | 3.525 | 3.04 | 91032494 |
| 1735255800 | 2.97 | -0.05 | -1.66 | 3.07 | 3.18 | 2.94 | 35911955 |
| 1735077840 | 3.02 | -0.34 | -9.99 | 3.22 | 3.22 | 3.0099999 | 21320619 |
| 1734996600 | 3.355 | -0.48 | -12.40 | 3.69 | 3.96 | 3.35 | 24866642 |
| 1734737400 | 3.83 | -1.57 | -29.07 | 5.3099999 | 5.3596 | 3.772 | 70067877 |
| 1734651000 | 5.4 | 1.27 | 30.75 | 4.11 | 5.46 | 4.05 | 88303675 |
| 1734564600 | 4.13 | 0.71 | 20.76 | 3.37 | 4.6 | 3.2799999 | 67104492 |
| 1734478200 | 3.42 | 0.15 | 4.43 | 3.36 | 3.45 | 3.2599999 | 25883787 |
| 1734391800 | 3.275 | 0.14 | 4.30 | 3.14 | 3.29 | 3.13 | 13634610 |
| 1734132600 | 3.14 | -0.02 | -0.63 | 3.08 | 3.23 | 3.05 | 21313015 |
| 1734046200 | 3.16 | 0.06 | 1.77 | 3.14 | 3.22 | 3.06 | 17906224 |
| 1733959800 | 3.105 | -0.07 | -2.20 | 3.0299999 | 3.13 | 2.99 | 13775593 |
| 1733873400 | 3.175 | -0.01 | -0.16 | 3.14 | 3.21 | 3.09 | 16909113 |
| 1733787000 | 3.18 | 0.12 | 3.92 | 3.06 | 3.2498999 | 3.0299999 | 25905528 |
| 1733527800 | 3.06 | -0.11 | -3.47 | 3.05 | 3.12 | 3.02 | 18289000 |
| 1733441400 | 3.17 | 0.02 | 0.63 | 3.18 | 3.2 | 3.12 | 13412028 |
| 1733355000 | 3.15 | 0.04 | 1.29 | 3.05 | 3.15 | 2.9996999 | 17436680 |
| 1733268600 | 3.11 | -0.05 | -1.58 | 3.21 | 3.29 | 3.06 | 22642462 |
| 1733182200 | 3.16 | -0.07 | -2.17 | 3.21 | 3.21 | 3.13 | 15686292 |
| 1732917840 | 3.23 | -0.1 | -3.00 | 3.2799999 | 3.2799999 | 3.17 | 13370637 |
| 1732750200 | 3.33 | -0.04 | -1.19 | 3.38 | 3.54 | 3.31 | 21186104 |
| 1732663800 | 3.37 | -0.07 | -2.03 | 3.44 | 3.44 | 3.3 | 22426484 |
| 1732577400 | 3.44 | -0.27 | -7.28 | 3.48 | 3.775 | 3.43 | 23114610 |
| 1732318200 | 3.71 | -0.31 | -7.71 | 3.98 | 4.01 | 3.7 | 24773680 |
| 1732231800 | 4.0199999 | -0.07 | -1.71 | 3.84 | 4.3 | 3.81 | 32909961 |
| 1732145400 | 4.09 | 0.26 | 6.79 | 3.82 | 4.3797 | 3.82 | 51186866 |
| 1732059000 | 3.83 | 0.25 | 6.98 | 4 | 4.01 | 3.6301 | 30796938 |
| 1731972600 | 3.58 | -0.29 | -7.49 | 3.81 | 3.88 | 3.47 | 28543593 |
| 1731713400 | 3.87 | 0.47 | 13.82 | 3.5 | 4.18 | 3.46 | 61424581 |
| 1731627000 | 3.4 | -0.01 | -0.29 | 3.365 | 3.445 | 3.2799999 | 24889328 |
| 1731540600 | 3.41 | -0.14 | -3.94 | 3.51 | 3.6 | 3.37 | 22777060 |
| 1731454200 | 3.55 | -0.04 | -1.11 | 3.62 | 3.75 | 3.53 | 25444336 |
| 1731367800 | 3.59 | -0.03 | -0.83 | 3.53 | 3.6 | 3.47 | 19283881 |
| 1731108600 | 3.62 | -0.03 | -0.82 | 3.65 | 3.74 | 3.57 | 18467422 |
| 1731022200 | 3.65 | -0.25 | -6.41 | 3.765 | 3.78 | 3.61 | 20441019 |
| 1730935800 | 3.9 | -0.96 | -19.75 | 3.89 | 4.29 | 3.82 | 39403145 |
| 1730849400 | 4.86 | -0.56 | -10.33 | 5.26 | 5.276 | 4.84 | 28061699 |
| 1730763000 | 5.42 | -0.5 | -8.45 | 5.83 | 5.91 | 5.38 | 22035888 |
| 1730500200 | 5.92 | -0.23 | -3.74 | 5.8099999 | 5.97 | 5.5311 | 24370249 |
| 1730413800 | 6.15 | 0.83 | 15.60 | 5.59 | 6.15 | 5.57 | 38188087 |
| 1730327400 | 5.32 | 0.23 | 4.52 | 5.17 | 5.34 | 5.0199999 | 19520757 |
| 1730241000 | 5.09 | -0.02 | -0.39 | 5.15 | 5.2299 | 4.95 | 13718683 |
| 1730154600 | 5.11 | -0.55 | -9.72 | 5.2 | 5.2 | 5 | 17122832 |
| 1729895400 | 5.66 | 0.47 | 9.06 | 5.08 | 5.67 | 4.97 | 29740953 |
| 1729809000 | 5.19 | -0.17 | -3.17 | 5.13 | 5.66 | 5.12 | 18892263 |
| 1729722600 | 5.36 | 0.47 | 9.61 | 5.01 | 5.6199 | 4.975 | 26546267 |
| 1729636200 | 4.89 | -0.03 | -0.61 | 5.0599999 | 5.15 | 4.8201 | 13519790 |
| 1729549800 | 4.92 | 0.02 | 0.41 | 4.98 | 5.17 | 4.87 | 14326608 |
| 1729290600 | 4.9 | -0.25 | -4.85 | 5.075 | 5.13 | 4.88 | 12318164 |
| 1729204200 | 5.15 | -0.14 | -2.65 | 5.22 | 5.35 | 5.12 | 11081603 |
| 1729117800 | 5.29 | -0.15 | -2.76 | 5.37 | 5.5679999 | 5.24 | 11443141 |
| 1729031400 | 5.44 | 0.36 | 7.09 | 4.92 | 5.455 | 4.84 | 22850188 |
| 1728945000 | 5.08 | -0.41 | -7.47 | 5.34 | 5.37 | 4.98 | 12463083 |
| 1728685800 | 5.49 | -0.12 | -2.14 | 5.6443 | 5.65 | 5.4 | 10287867 |
| 1728599400 | 5.61 | 0.14 | 2.56 | 5.55 | 5.76 | 5.505 | 15079799 |
| 1728513000 | 5.47 | -0.28 | -4.87 | 5.72 | 5.75 | 5.42 | 10544485 |
| 1728426600 | 5.75 | -0.51 | -8.15 | 5.84 | 5.965 | 5.6101 | 13292304 |
| 1728340200 | 6.26 | 0.92 | 17.23 | 5.5 | 6.35 | 5.49 | 22653564 |
| 1728081000 | 5.34 | -0.4 | -6.97 | 5.48 | 5.69 | 5.2699999 | 24034451 |
| 1727994600 | 5.74 | 0.46 | 8.71 | 5.54 | 5.8004 | 5.33 | 24251849 |
| 1727908200 | 5.28 | -0.18 | -3.30 | 5.5 | 5.78 | 5.23 | 23839393 |
| 1727821800 | 5.46 | 0.74 | 15.68 | 4.73 | 5.5601 | 4.72 | 52887388 |
| 1727735400 | 4.72 | -0.21 | -4.26 | 5 | 5.21 | 4.7 | 24811732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
