Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UVXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 19.92 | 1.33 | 7.15% | 19.15 | 21.45 | 18.98 | 24,775,048 |
| Dec 26 2024 | 18.59 | 0.01 | 0.05% | 18.86 | 19.59 | 18.46 | 9,850,121 |
| Dec 24 2024 | 18.58 | -1.63 | -8.07% | 19.70 | 19.70 | 18.48 | 9,091,806 |
| Dec 23 2024 | 20.21 | -2.21 | -9.86% | 21.84 | 22.98 | 20.19 | 12,698,654 |
| Dec 20 2024 | 22.42 | -6.35 | -22.07% | 28.37 | 28.57 | 22.1511 | 24,335,331 |
| Dec 19 2024 | 28.77 | 3.53 | 13.99% | 23.60 | 29.16 | 23.30 | 36,014,170 |
| Dec 18 2024 | 25.24 | 4.93 | 24.27% | 20.03 | 25.52 | 19.70 | 33,355,813 |
| Dec 17 2024 | 20.31 | 0.63 | 3.20% | 20.00 | 20.45 | 19.61 | 13,745,500 |
| Dec 16 2024 | 19.68 | 0.58 | 3.04% | 18.96 | 19.77 | 18.96 | 7,746,834 |
| Dec 13 2024 | 19.10 | 0.02 | 0.10% | 18.75 | 19.46 | 18.60 | 8,381,875 |
| Dec 12 2024 | 19.08 | 0.21 | 1.11% | 19.01 | 19.395 | 18.685 | 10,320,842 |
| Dec 11 2024 | 18.87 | -0.38 | -1.97% | 18.52 | 19.00 | 18.3639 | 6,668,680 |
| Dec 10 2024 | 19.25 | -0.01 | -0.05% | 19.09 | 19.39 | 18.80 | 8,623,955 |
| Dec 09 2024 | 19.26 | 0.61 | 3.27% | 18.64 | 19.52 | 18.53 | 12,619,253 |
| Dec 06 2024 | 18.65 | -0.51 | -2.66% | 18.61 | 18.94 | 18.47 | 7,254,783 |
| Dec 05 2024 | 19.16 | 0.11 | 0.58% | 19.21 | 19.29 | 18.91 | 7,698,856 |
| Dec 04 2024 | 19.05 | 0.22 | 1.17% | 18.56 | 19.05 | 18.34 | 7,965,915 |
| Dec 03 2024 | 18.83 | -0.24 | -1.26% | 19.30 | 19.67 | 18.66 | 8,591,265 |
| Dec 02 2024 | 19.07 | -0.23 | -1.19% | 19.26 | 19.33 | 18.95 | 6,657,527 |
| Nov 29 2024 | 19.30 | -0.55 | -2.77% | 19.55 | 19.5541 | 19.15 | 6,603,659 |
| Nov 27 2024 | 19.85 | -0.13 | -0.65% | 20.04 | 20.80 | 19.7201 | 8,916,321 |
| Nov 26 2024 | 19.98 | -0.33 | -1.62% | 20.29 | 20.29 | 19.71 | 8,801,937 |
| Nov 25 2024 | 20.31 | -1.17 | -5.45% | 20.48 | 21.80 | 20.25 | 11,370,503 |
| Nov 22 2024 | 21.48 | -1.29 | -5.67% | 22.61 | 22.77 | 21.44 | 10,967,888 |
| Nov 21 2024 | 22.77 | -0.30 | -1.30% | 22.10 | 23.99 | 21.92 | 11,769,370 |
| Nov 20 2024 | 23.07 | 1.10 | 5.01% | 21.96 | 24.3699 | 21.9406 | 15,003,722 |
| Nov 19 2024 | 21.97 | 1.09 | 5.22% | 22.72 | 22.7799 | 21.13 | 14,006,065 |
| Nov 18 2024 | 20.88 | -1.22 | -5.52% | 21.84 | 22.12 | 20.36 | 10,483,625 |
| Nov 15 2024 | 22.10 | 2.11 | 10.56% | 20.44 | 23.49 | 20.28 | 25,974,137 |
| Nov 14 2024 | 19.99 | -0.03 | -0.15% | 19.85 | 20.21 | 19.50 | 10,102,360 |
| Nov 13 2024 | 20.02 | -0.71 | -3.42% | 20.52 | 20.8961 | 19.91 | 9,731,568 |
| Nov 12 2024 | 20.73 | -0.12 | -0.58% | 20.95 | 21.55 | 20.61 | 11,345,708 |
| Nov 11 2024 | 20.85 | -0.09 | -0.43% | 20.58 | 20.88 | 20.31 | 7,874,486 |
| Nov 08 2024 | 20.94 | -0.19 | -0.90% | 21.10 | 21.49 | 20.759 | 8,116,112 |
| Nov 07 2024 | 21.13 | -0.98 | -4.43% | 21.59 | 21.61 | 20.96 | 8,946,994 |
| Nov 06 2024 | 22.11 | -3.88 | -14.93% | 21.99 | 23.65 | 21.812 | 14,109,941 |
| Nov 05 2024 | 25.99 | -2.20 | -7.80% | 27.58 | 27.58 | 25.86 | 12,550,151 |
| Nov 04 2024 | 28.19 | -1.94 | -6.44% | 29.68 | 30.00 | 27.97 | 10,811,637 |
| Nov 01 2024 | 30.13 | -0.81 | -2.62% | 29.72 | 30.25 | 28.59 | 11,571,486 |
| Oct 31 2024 | 30.94 | 3.21 | 11.58% | 28.82 | 31.02 | 28.75 | 15,249,690 |
| Oct 30 2024 | 27.73 | 0.91 | 3.39% | 27.18 | 27.86 | 26.51 | 7,764,635 |
| Oct 29 2024 | 26.82 | -0.16 | -0.59% | 27.08 | 27.3599 | 26.20 | 6,453,972 |
| Oct 28 2024 | 26.98 | -2.08 | -7.16% | 27.20 | 27.21 | 26.42 | 8,778,265 |
| Oct 25 2024 | 29.06 | 1.95 | 7.19% | 26.67 | 29.08 | 26.255 | 12,897,885 |
| Oct 24 2024 | 27.11 | -0.71 | -2.55% | 26.9405 | 28.99 | 26.8485 | 10,157,409 |
| Oct 23 2024 | 27.82 | 1.95 | 7.54% | 26.37 | 28.8457 | 26.25 | 13,190,767 |
| Oct 22 2024 | 25.87 | -0.15 | -0.58% | 26.57 | 26.95 | 25.62 | 5,999,734 |
| Oct 21 2024 | 26.02 | 0.05 | 0.19% | 26.23 | 27.04 | 25.83 | 7,214,512 |
| Oct 18 2024 | 25.97 | -0.95 | -3.53% | 26.60 | 26.815 | 25.86 | 5,664,231 |
| Oct 17 2024 | 26.92 | -0.60 | -2.18% | 27.17 | 27.69 | 26.79 | 5,970,788 |
| Oct 16 2024 | 27.52 | -0.48 | -1.71% | 27.85 | 28.54 | 27.27 | 7,199,621 |
| Oct 15 2024 | 28.00 | 1.31 | 4.91% | 25.98 | 28.13 | 25.68 | 11,722,331 |
| Oct 14 2024 | 26.69 | -1.50 | -5.32% | 27.61 | 27.73 | 26.20 | 5,743,656 |
| Oct 11 2024 | 28.19 | -0.43 | -1.50% | 28.80 | 28.80 | 27.81 | 7,164,246 |
| Oct 10 2024 | 28.62 | 0.50 | 1.78% | 28.34 | 29.27 | 28.255 | 8,457,974 |
| Oct 09 2024 | 28.12 | -1.13 | -3.86% | 28.92 | 29.14 | 27.89 | 7,572,820 |
| Oct 08 2024 | 29.25 | -1.79 | -5.77% | 29.50 | 29.99 | 28.646 | 9,546,992 |
| Oct 07 2024 | 31.04 | 3.58 | 13.04% | 28.17 | 31.42 | 28.06 | 14,631,640 |
| Oct 04 2024 | 27.46 | -1.62 | -5.57% | 28.06 | 28.825 | 27.21 | 13,779,195 |
| Oct 03 2024 | 29.08 | 1.82 | 6.68% | 28.22 | 29.3399 | 27.48 | 14,087,099 |
| Oct 02 2024 | 27.26 | -0.54 | -1.94% | 27.91 | 29.12 | 27.01 | 13,199,747 |
| Oct 01 2024 | 27.80 | 2.87 | 11.51% | 24.98 | 28.34 | 24.93 | 29,353,602 |
