Register for real-time alerts, custom portfolio, and market movers
UVXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.33 | 1.04 | 3.12% | 36.01 | 36.755 | 34.03 | 7,997,549 |
| Apr 24 2024 | 33.29 | -0.42 | -1.25% | 33.49 | 34.61 | 33.14 | 6,525,420 |
| Apr 23 2024 | 33.71 | -2.06 | -5.76% | 34.66 | 34.915 | 33.41 | 6,455,234 |
| Apr 22 2024 | 35.77 | -4.75 | -11.72% | 38.12 | 38.24 | 35.08 | 6,492,917 |
| Apr 19 2024 | 40.52 | 1.54 | 3.95% | 39.16 | 41.418 | 38.01 | 7,482,316 |
| Apr 18 2024 | 38.98 | 0.49 | 1.27% | 37.72 | 39.76 | 36.98 | 5,548,883 |
| Apr 17 2024 | 38.49 | -0.70 | -1.79% | 38.68 | 41.07 | 37.52 | 7,198,104 |
| Apr 16 2024 | 39.19 | -1.91 | -4.65% | 40.73 | 41.27 | 37.93 | 7,328,148 |
| Apr 15 2024 | 41.10 | 3.25 | 8.59% | 36.07 | 41.38 | 35.60 | 10,436,524 |
| Apr 12 2024 | 37.85 | 4.27 | 12.72% | 35.88 | 40.54 | 35.825 | 13,464,122 |
| Apr 11 2024 | 33.58 | -0.87 | -2.53% | 34.69 | 36.68 | 33.29 | 4,600,307 |
| Apr 10 2024 | 34.45 | 0.85 | 2.53% | 34.95 | 36.45 | 34.30 | 10,406,879 |
| Apr 09 2024 | 33.60 | -0.40 | -1.18% | 33.65 | 35.80 | 33.30 | 8,410,243 |
| Apr 08 2024 | 34.00 | -2.10 | -5.82% | 35.00 | 35.45 | 33.50 | 6,538,102 |
| Apr 05 2024 | 36.10 | 1.05 | 3.00% | 35.75 | 36.70 | 34.2505 | 7,747,748 |
| Apr 04 2024 | 35.05 | 2.10 | 6.37% | 32.00 | 36.60 | 31.55 | 9,775,266 |
| Apr 03 2024 | 32.95 | -0.10 | -0.30% | 33.95 | 34.1375 | 32.20 | 3,892,470 |
| Apr 02 2024 | 33.05 | 1.25 | 3.93% | 33.5495 | 34.8995 | 33.05 | 7,372,304 |
| Apr 01 2024 | 31.80 | 0.20 | 0.63% | 31.35 | 32.60 | 31.15 | 4,331,896 |
| Mar 28 2024 | 31.60 | 0.95 | 3.10% | 30.65 | 31.60 | 30.50 | 3,637,454 |
| Mar 27 2024 | 30.65 | -0.75 | -2.39% | 30.85 | 31.75 | 30.60 | 3,615,251 |
| Mar 26 2024 | 31.40 | -0.25 | -0.79% | 31.15 | 31.50 | 30.70 | 3,470,783 |
| Mar 25 2024 | 31.65 | -0.30 | -0.94% | 32.00 | 32.05 | 31.224 | 2,513,916 |
| Mar 22 2024 | 31.95 | 0.10 | 0.31% | 32.00 | 32.2495 | 31.20 | 3,611,998 |
| Mar 21 2024 | 31.85 | -0.25 | -0.78% | 31.40 | 32.40 | 31.35 | 4,766,383 |
| Mar 20 2024 | 32.10 | -1.30 | -3.89% | 33.35 | 33.50 | 31.95 | 7,614,205 |
| Mar 19 2024 | 33.40 | -1.30 | -3.75% | 34.85 | 35.10 | 33.275 | 4,914,979 |
| Mar 18 2024 | 34.70 | -1.25 | -3.48% | 35.20 | 35.20 | 34.25 | 4,100,387 |
| Mar 15 2024 | 35.95 | 1.15 | 3.30% | 35.7485 | 37.95 | 35.20 | 7,303,288 |
| Mar 14 2024 | 34.80 | 1.15 | 3.42% | 33.40 | 36.9495 | 33.00 | 8,286,517 |
| Mar 13 2024 | 33.65 | -0.20 | -0.59% | 33.75 | 34.10 | 33.30 | 3,092,406 |
| Mar 12 2024 | 33.85 | -2.65 | -7.26% | 35.35 | 35.9885 | 33.75 | 6,820,330 |
| Mar 11 2024 | 36.50 | -0.60 | -1.62% | 37.50 | 38.60 | 36.025 | 7,313,081 |
| Mar 08 2024 | 37.10 | 1.30 | 3.63% | 35.00 | 38.95 | 34.6245 | 8,893,606 |
| Mar 07 2024 | 35.80 | -0.15 | -0.42% | 34.85 | 36.40 | 34.75 | 4,302,601 |
| Mar 06 2024 | 35.95 | 0.10 | 0.28% | 34.45 | 36.45 | 34.2505 | 6,136,754 |
| Mar 05 2024 | 35.85 | 2.05 | 6.07% | 34.30 | 37.325 | 34.15 | 10,471,708 |
| Mar 04 2024 | 33.80 | -0.05 | -0.15% | 33.75 | 34.10 | 33.45 | 2,404,946 |
| Mar 01 2024 | 33.85 | 0.05 | 0.15% | 33.35 | 34.15 | 32.95 | 4,292,740 |
| Feb 29 2024 | 33.80 | -0.65 | -1.89% | 33.60 | 34.90 | 33.45 | 4,252,893 |
| Feb 28 2024 | 34.45 | 0.75 | 2.23% | 34.00 | 34.85 | 33.80 | 3,833,009 |
| Feb 27 2024 | 33.70 | -0.85 | -2.46% | 34.05 | 34.25 | 33.50 | 2,599,487 |
| Feb 26 2024 | 34.55 | -0.65 | -1.85% | 34.80 | 34.875 | 34.35 | 2,892,569 |
| Feb 23 2024 | 35.20 | -2.10 | -5.63% | 36.25 | 36.65 | 35.05 | 4,696,444 |
| Feb 22 2024 | 37.30 | -1.00 | -2.61% | 36.05 | 37.325 | 35.40 | 4,781,598 |
| Feb 21 2024 | 38.30 | -0.45 | -1.16% | 39.15 | 39.6845 | 38.15 | 4,705,214 |
| Feb 20 2024 | 38.75 | 1.70 | 4.59% | 37.80 | 40.225 | 37.575 | 6,411,665 |
| Feb 16 2024 | 37.05 | -0.10 | -0.27% | 37.55 | 37.95 | 35.95 | 5,929,727 |
| Feb 15 2024 | 37.15 | -0.50 | -1.33% | 36.95 | 38.25 | 36.65 | 5,344,042 |
| Feb 14 2024 | 37.65 | -3.30 | -8.06% | 38.45 | 39.65 | 37.30 | 8,096,670 |
| Feb 13 2024 | 40.95 | 4.05 | 10.98% | 38.70 | 44.5495 | 38.153 | 12,741,342 |
| Feb 12 2024 | 36.90 | 1.10 | 3.07% | 35.50 | 37.43 | 35.25 | 5,006,515 |
| Feb 09 2024 | 35.80 | 0.50 | 1.42% | 35.05 | 35.90 | 34.70 | 3,890,864 |
| Feb 08 2024 | 35.30 | -0.40 | -1.12% | 35.50 | 36.30 | 35.20 | 2,817,786 |
| Feb 07 2024 | 35.70 | -0.20 | -0.56% | 35.35 | 36.15 | 35.2505 | 4,381,185 |
| Feb 06 2024 | 35.90 | -1.40 | -3.75% | 36.70 | 37.35 | 35.75 | 4,634,770 |
| Feb 05 2024 | 37.30 | -2.20 | -5.57% | 38.95 | 40.21 | 37.05 | 5,454,875 |
| Feb 02 2024 | 39.50 | -0.20 | -0.50% | 39.30 | 40.025 | 38.45 | 5,211,389 |
| Feb 01 2024 | 39.70 | -0.45 | -1.12% | 39.35 | 40.7495 | 38.45 | 5,646,322 |
| Jan 31 2024 | 40.15 | 2.75 | 7.35% | 37.45 | 40.63 | 37.25 | 10,356,846 |
| Jan 30 2024 | 37.40 | -0.88 | -2.29% | 37.85 | 37.95 | 37.15 | 3,124,321 |
| Jan 29 2024 | 38.275 | 0.48 | 1.26% | 37.85 | 38.85 | 37.65 | 3,100,402 |
