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 | 0.318 | 5.48077420244 | 5.8021 | 7.32 | 5.22 | 9553370 | 6.35819448 | SP |
| 4 | 0.6601 | 12.0897435897 | 5.46 | 7.32 | 4.61 | 7182160 | 5.57304711 | SP |
| 12 | -1.8699 | -23.4030037547 | 7.99 | 8.31 | 4.61 | 6473846 | 6.06199197 | SP |
| 26 | -5.6299 | -47.9140425532 | 11.75 | 14.245 | 4.61 | 6627111 | 8.44891082 | SP |
| 52 | -32.8799 | -84.3074358974 | 39 | 50.75 | 4.61 | 7741691 | 22.6457082 | SP |
| 156 | -758.3799 | -99.1994637018 | 764.5 | 1360.5 | 4.61 | 6457151 | 182.34396077 | SP |
| 260 | -758.3799 | -99.1994637018 | 764.5 | 1360.5 | 4.61 | 6457151 | 182.34396077 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 6.15 | -0.77 | -11.13 | 6.51 | 6.61 | 6.12 | 6580388 |
| 1721946600 | 6.92 | 0.08 | 1.17 | 6.66 | 7.32 | 6.1 | 13159140 |
| 1721860200 | 6.84 | 1.44 | 26.67 | 5.71 | 6.93 | 5.6981 | 13305631 |
| 1721773800 | 5.4 | -0.08 | -1.46 | 6 | 6 | 5.22 | 4475286 |
| 1721687400 | 5.48 | -0.61 | -10.02 | 5.87 | 5.915 | 5.42 | 7600496 |
| 1721428200 | 6.09 | 0.47 | 8.36 | 5.8021 | 6.255 | 5.67 | 10224907 |
| 1721341800 | 5.62 | 0.29 | 5.44 | 5.1 | 5.7996 | 5.03 | 12286006 |
| 1721255400 | 5.33 | 0.37 | 7.46 | 5.25 | 5.47 | 5.12 | 13579947 |
| 1721169000 | 4.96 | 0.03 | 0.61 | 4.87 | 5 | 4.83 | 4549902 |
| 1721082600 | 4.93 | 0.16 | 3.35 | 4.7 | 4.95 | 4.66 | 6570631 |
| 1720823400 | 4.7699999 | -0.17 | -3.44 | 4.8 | 4.8 | 4.61 | 6719614 |
| 1720737000 | 4.94 | 0.07 | 1.44 | 4.7699999 | 5.07 | 4.75 | 9002368 |
| 1720650600 | 4.87 | -0.04 | -0.81 | 4.9 | 4.9399 | 4.76 | 3377339 |
| 1720564200 | 4.91 | -0.01 | -0.20 | 4.87 | 4.98 | 4.85 | 3480241 |
| 1720477800 | 4.92 | -0.17 | -3.34 | 4.96 | 4.97 | 4.85 | 4120327 |
| 1720218600 | 5.09 | 0.06 | 1.19 | 5 | 5.16 | 4.99 | 4854202 |
| 1720040640 | 5.03 | 0.01 | 0.20 | 5 | 5.0899 | 4.96 | 3188348 |
| 1719959400 | 5.0199999 | -0.11 | -2.14 | 5.19 | 5.19 | 4.98 | 4532186 |
| 1719873000 | 5.13 | -0.34 | -6.22 | 5.475 | 5.505 | 5.13 | 6818189 |
| 1719613800 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1719527400 | 5.47 | -0.07 | -1.26 | 5.51 | 5.55 | 5.43 | 4521031 |
| 1719441000 | 5.54 | -0.13 | -2.29 | 5.68 | 5.7264 | 5.51 | 4747709 |
| 1719354600 | 5.67 | -0.25 | -4.22 | 5.86 | 5.95 | 5.62 | 3891103 |
| 1719268200 | 5.92 | -0.03 | -0.50 | 6.01 | 6.05 | 5.76 | 4955691 |
| 1719009000 | 5.95 | -0.21 | -3.41 | 6.28 | 6.44 | 5.88 | 8547515 |
| 1718922600 | 6.16 | 0.33 | 5.66 | 5.8 | 6.285 | 5.79 | 9066715 |
| 1718749800 | 5.83 | -0.04 | -0.68 | 5.75 | 5.94 | 5.715 | 4582884 |
| 1718663400 | 5.87 | -0.1 | -1.68 | 5.95 | 6.09 | 5.72 | 4730505 |
| 1718404200 | 5.97 | 0.37 | 6.61 | 5.88 | 6.16 | 5.78 | 10275684 |
| 1718317800 | 5.6 | -0.02 | -0.36 | 5.58 | 5.905 | 5.53 | 7702496 |
| 1718231400 | 5.62 | -0.23 | -3.93 | 5.59 | 5.72 | 5.5199999 | 7305098 |
| 1718145000 | 5.85 | -0.01 | -0.17 | 5.98 | 6.15 | 5.8 | 5639696 |
| 1718058600 | 5.86 | -0.01 | -0.17 | 6.03 | 6.1 | 5.8099999 | 4049513 |
| 1717799400 | 5.87 | -0.11 | -1.84 | 6 | 6.04 | 5.78 | 6619947 |
| 1717713000 | 5.98 | -0.1 | -1.64 | 6 | 6.14 | 5.9557 | 5836806 |
| 1717626600 | 6.08 | -0.25 | -3.95 | 6.165 | 6.4 | 6.05 | 5275824 |
| 1717540200 | 6.33 | 0.07 | 1.12 | 6.46 | 6.675 | 6.26 | 5948095 |
| 1717453800 | 6.26 | -0.11 | -1.73 | 6.21 | 6.7377 | 6.1501 | 7402563 |
| 1717194600 | 6.37 | -0.41 | -6.05 | 6.525 | 7.12 | 6.3099999 | 8903467 |
| 1717108200 | 6.78 | -0.03 | -0.44 | 6.84 | 7.015 | 6.511 | 7584305 |
| 1717021800 | 6.81 | 0.47 | 7.41 | 6.9 | 6.93 | 6.59 | 9430185 |
| 1716935400 | 6.34 | 0.27 | 4.45 | 6.04 | 6.545 | 6.03 | 6914271 |
| 1716589800 | 6.07 | -0.4 | -6.18 | 6.4 | 6.4 | 6.025 | 5838765 |
| 1716503400 | 6.47 | 0.16 | 2.54 | 6.03 | 6.62 | 5.9798 | 11278094 |
| 1716417000 | 6.3099999 | 0.27 | 4.47 | 6.1 | 6.43 | 5.96 | 7165437 |
| 1716330600 | 6.04 | -0.25 | -3.97 | 6.28 | 6.3 | 5.96 | 5207169 |
| 1716244200 | 6.29 | 0.01 | 0.16 | 6.25 | 6.35 | 6.12 | 3817432 |
| 1715985000 | 6.28 | -0.15 | -2.33 | 6.41 | 6.47 | 6.22 | 4518331 |
| 1715898600 | 6.43 | 0 | 0.00 | 6.44 | 6.55 | 6.39 | 4090313 |
| 1715812200 | 6.43 | -0.56 | -8.01 | 6.67 | 6.8199 | 6.42 | 6991017 |
| 1715725800 | 6.99 | -0.33 | -4.51 | 7.21 | 7.31 | 6.9287 | 7012399 |
| 1715639400 | 7.32 | 0.25 | 3.54 | 7.06 | 7.32 | 7.015 | 4066173 |
| 1715380200 | 7.07 | -0.24 | -3.28 | 7.25 | 7.32 | 7.05 | 6210397 |
| 1715293800 | 7.31 | -0.07 | -0.95 | 7.35 | 7.5 | 7.28 | 3626658 |
| 1715207400 | 7.38 | -0.13 | -1.73 | 7.52 | 7.55 | 7.335 | 3764938 |
| 1715121000 | 7.51 | -0.05 | -0.66 | 7.47 | 7.63 | 7.47 | 3595173 |
| 1715034600 | 7.56 | -0.42 | -5.26 | 7.73 | 7.76 | 7.56 | 3521074 |
| 1714775400 | 7.98 | -0.59 | -6.88 | 7.99 | 8.31 | 7.91 | 8995636 |
| 1714689000 | 8.57 | -0.63 | -6.85 | 8.81 | 9.2899 | 8.52 | 6437465 |
| 1714602600 | 9.2 | 0.09 | 0.99 | 9.27 | 9.42 | 8.41 | 8806109 |
| 1714516200 | 9.11 | 0.49 | 5.68 | 8.68 | 9.11 | 8.4498 | 6633735 |
| 1714429800 | 8.6199999 | -0.25 | -2.82 | 8.73 | 8.95 | 8.4702 | 4547358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
