ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UVIX 2x Long VIX Futures ETF

11.7514
0.2914 (2.54%)
Last Updated: 12:21:56
Delayed by 15 minutes

UVIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2024 11.46 -0.81 -6.60% 12.03 12.29 11.0101 10,362,144
Apr 15 2024 12.27 1.26 11.44% 10.35 12.345 10.12 14,802,934
Apr 12 2024 11.01 1.58 16.76% 10.26 11.98 10.25 20,572,141
Apr 11 2024 9.43 -0.34 -3.48% 9.84 10.5989 9.33 9,654,637
Apr 10 2024 9.77 0.32 3.39% 9.9463 10.50 9.701 17,708,531
Apr 09 2024 9.45 -0.14 -1.46% 9.45 10.28 9.35 8,500,658
Apr 08 2024 9.59 -0.88 -8.40% 10.045 10.19 9.43 6,230,082
Apr 05 2024 10.47 0.43 4.28% 10.27 10.65 9.73 10,475,401
Apr 04 2024 10.04 0.82 8.89% 8.90 10.59 8.75 10,216,686
Apr 03 2024 9.22 -0.14 -1.50% 9.59 9.6999 8.99 5,154,379
Apr 02 2024 9.36 0.51 5.76% 9.50 9.97 9.31 9,682,408
Apr 01 2024 8.85 0.11 1.20% 8.74 9.135 8.61 4,877,168
Mar 28 2024 8.745 0.32 3.86% 8.43 8.78 8.37 4,537,743
Mar 27 2024 8.42 -0.30 -3.44% 8.55 8.83 8.41 4,685,085
Mar 26 2024 8.72 -0.09 -1.02% 8.63 8.75 8.45 4,490,399
Mar 25 2024 8.81 -0.10 -1.12% 8.94 8.95 8.65 3,922,071
Mar 22 2024 8.91 0.05 0.56% 8.98 9.03 8.65 4,756,258
Mar 21 2024 8.86 -0.13 -1.45% 8.78 9.0902 8.70 4,468,758
Mar 20 2024 8.99 -0.47 -4.92% 9.49 9.54 8.96 8,595,902
Mar 19 2024 9.455 -0.53 -5.26% 10.05 10.14 9.45 6,885,966
Mar 18 2024 9.98 -0.52 -4.95% 10.19 10.19 9.82 5,899,160
Mar 15 2024 10.50 0.42 4.17% 10.34 11.25 10.17 10,809,933
Mar 14 2024 10.08 0.43 4.46% 9.51 10.87 9.385 12,896,156
Mar 13 2024 9.65 -0.03 -0.31% 9.69 9.79 9.5201 3,583,761
Mar 12 2024 9.68 -1.10 -10.20% 10.34 10.54 9.67 7,727,523
Mar 11 2024 10.78 -0.20 -1.82% 11.18 11.59 10.58 7,565,999
Mar 08 2024 10.98 0.48 4.57% 10.21 11.72 10.03 11,591,481
Mar 07 2024 10.50 -0.07 -0.66% 10.10 10.7204 10.10 4,171,545
Mar 06 2024 10.57 0.03 0.28% 10.00 10.75 9.91 5,790,036
Mar 05 2024 10.54 0.79 8.10% 9.95 11.11 9.895 10,353,628
Mar 04 2024 9.75 -0.02 -0.20% 9.69 9.85 9.62 2,790,649
Mar 01 2024 9.77 0.01 0.10% 9.56 9.90 9.43 5,390,241
Feb 29 2024 9.76 -0.23 -2.30% 9.70 10.1889 9.64 5,260,889
Feb 28 2024 9.99 0.26 2.67% 9.85 10.1703 9.79 4,193,900
Feb 27 2024 9.73 -0.36 -3.57% 9.89 9.9459 9.6729 2,581,633
Feb 26 2024 10.09 -0.24 -2.32% 10.16 10.20 10.00 3,132,160
Feb 23 2024 10.33 -0.82 -7.35% 10.81 10.915 10.305 4,316,855
Feb 22 2024 11.15 -0.47 -4.04% 10.69 11.185 10.44 3,987,138
Feb 21 2024 11.62 -0.16 -1.36% 11.93 12.1595 11.55 6,197,886
Feb 20 2024 11.78 0.67 6.03% 11.39 12.38 11.32 7,221,875
Feb 16 2024 11.11 -0.11 -0.98% 11.31 11.46 10.66 7,698,613
Feb 15 2024 11.22 -0.08 -0.71% 11.12 11.6097 10.98 4,637,088
Feb 14 2024 11.30 -1.51 -11.79% 11.7299 12.22 11.24 6,759,585
Feb 13 2024 12.81 1.62 14.48% 11.89 14.245 11.68 10,344,053
Feb 12 2024 11.19 0.43 4.00% 10.68 11.39 10.51 3,230,498
Feb 09 2024 10.76 0.20 1.89% 10.48 10.77 10.3198 3,140,400
Feb 08 2024 10.56 -0.09 -0.85% 10.63 10.945 10.51 2,933,732
Feb 07 2024 10.65 -0.14 -1.30% 10.56 10.8713 10.53 3,627,380
Feb 06 2024 10.79 -0.60 -5.27% 11.13 11.39 10.75 3,985,315
Feb 05 2024 11.39 -0.90 -7.32% 12.09 12.58 11.295 4,566,669
Feb 02 2024 12.29 -0.06 -0.49% 12.29 12.51 11.88 4,183,038
Feb 01 2024 12.35 -0.30 -2.37% 12.32 12.815 11.8702 5,248,485
Jan 31 2024 12.65 1.19 10.38% 11.47 12.77 11.42 7,921,521
Jan 30 2024 11.46 -0.41 -3.45% 11.70 11.71 11.375 2,568,565
Jan 29 2024 11.87 0.20 1.71% 11.72 12.09 11.60 2,341,209
Jan 26 2024 11.67 -0.19 -1.60% 11.75 11.93 11.37 3,688,678
Jan 25 2024 11.86 0.32 2.77% 11.44 11.89 11.36 3,814,895
Jan 24 2024 11.54 0.54 4.91% 10.74 11.58 10.74 4,543,893
Jan 23 2024 11.00 -0.66 -5.66% 11.41 11.43 10.975 3,161,445
Jan 22 2024 11.66 -0.89 -7.09% 12.19 12.37 11.59 3,103,690
Jan 19 2024 12.55 -0.61 -4.64% 12.61 12.84 12.33 3,913,893
Jan 18 2024 13.16 -1.03 -7.26% 13.49 14.13 13.11 4,907,382

Your Recent History

Delayed Upgrade Clock