Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: UVIX )

3.710 -0.310 (-7.71%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.980 4.010 3.700 3.710 25,684,980 -0.31(-7.71%)
Nov 21, 2024 3.840 4.300 3.810 4.020 33,103,104 -0.07(-1.71%)
Nov 20, 2024 3.820 4.380 3.794 4.090 51,239,528 +0.26(+6.79%)
Nov 19, 2024 4.000 4.020 3.630 3.830 31,036,740 +0.25(+6.98%)
Nov 18, 2024 3.810 3.880 3.470 3.580 28,611,380 -0.29(-7.49%)
Nov 15, 2024 3.500 4.180 3.460 3.870 61,845,196 +0.47(+13.82%)
Nov 14, 2024 3.370 3.445 3.280 3.400 24,969,356 -0.01(-0.29%)
Nov 13, 2024 3.510 3.600 3.370 3.410 22,809,580 -0.14(-3.94%)
Nov 12, 2024 3.620 3.750 3.530 3.550 25,644,900 -0.04(-1.11%)
Nov 11, 2024 3.530 3.600 3.470 3.590 19,407,840 -0.03(-0.83%)
Nov 08, 2024 3.650 3.740 3.570 3.620 18,598,004 -0.03(-0.82%)
Nov 07, 2024 3.770 3.780 3.610 3.650 20,677,348 -0.25(-6.41%)
Nov 06, 2024 3.890 4.290 3.820 3.900 39,972,300 -0.96(-19.75%)
Nov 05, 2024 5.260 5.276 4.840 4.860 28,374,288 -0.56(-10.33%)
Nov 04, 2024 5.830 5.910 5.380 5.420 22,135,684 -0.50(-8.45%)
Nov 01, 2024 5.810 5.970 5.531 5.920 24,735,342 -0.23(-3.74%)
Oct 31, 2024 5.590 6.150 5.570 6.150 38,807,116 +0.83(+15.60%)
Oct 30, 2024 5.170 5.340 5.020 5.320 19,829,024 +0.23(+4.52%)
Oct 29, 2024 5.150 5.230 4.950 5.090 13,805,900 -0.02(-0.39%)
Oct 28, 2024 5.200 5.269 5.000 5.110 19,166,782 -0.55(-9.72%)
Oct 25, 2024 5.080 5.670 4.970 5.660 30,156,716 +0.47(+9.06%)
Oct 24, 2024 5.130 5.660 5.120 5.190 19,087,360 -0.17(-3.17%)
Oct 23, 2024 5.010 5.620 4.965 5.360 26,852,172 +0.47(+9.61%)
Oct 22, 2024 5.060 5.150 4.820 4.890 13,684,981 -0.03(-0.61%)
Oct 21, 2024 4.980 5.170 4.870 4.920 14,360,632 +0.02(+0.41%)
Oct 18, 2024 5.070 5.130 4.880 4.900 12,364,798 -0.25(-4.85%)
Oct 17, 2024 5.220 5.350 5.120 5.150 11,106,098 -0.14(-2.65%)
Oct 16, 2024 5.370 5.568 5.240 5.290 11,472,576 -0.15(-2.76%)
Oct 15, 2024 4.920 5.455 4.840 5.440 22,883,676 +0.36(+7.09%)
Oct 14, 2024 5.340 5.370 4.980 5.080 12,483,380 -0.41(-7.47%)
Oct 11, 2024 5.640 5.650 5.400 5.490 10,660,333 -0.12(-2.14%)
Oct 10, 2024 5.550 5.760 5.505 5.610 15,675,985 +0.14(+2.56%)
Oct 09, 2024 5.720 5.750 5.420 5.470 10,570,592 -0.28(-4.87%)
Oct 08, 2024 5.840 5.965 5.610 5.750 14,940,187 -0.51(-8.15%)
Oct 07, 2024 5.500 6.350 5.490 6.260 23,590,688 +0.92(+17.23%)
Oct 04, 2024 5.480 5.690 5.270 5.340 24,704,708 -0.40(-6.97%)
Oct 03, 2024 5.540 5.800 5.330 5.740 25,301,424 +0.46(+8.71%)
Oct 02, 2024 5.500 5.780 5.230 5.280 24,703,308 -0.18(-3.30%)
Oct 01, 2024 4.730 5.560 4.720 5.460 58,263,936 +0.74(+15.68%)
Sep 30, 2024 5.000 5.210 4.700 4.720 25,483,068 -0.21(-4.26%)
Sep 27, 2024 4.520 4.940 4.500 4.930 17,766,762 +0.41(+9.07%)
Sep 26, 2024 4.460 4.600 4.431 4.520 11,997,052 +0.01(+0.22%)
Sep 25, 2024 4.440 4.545 4.350 4.510 13,969,886 +0.08(+1.81%)
Sep 24, 2024 4.340 4.690 4.290 4.430 18,074,080 +0.03(+0.68%)
Sep 23, 2024 4.280 4.470 4.200 4.400 13,395,514 +0.04(+0.92%)
Sep 20, 2024 4.470 4.500 4.260 4.360 17,093,268 -0.04(-0.91%)
Sep 19, 2024 4.460 4.595 4.340 4.400 18,006,704 -0.31(-6.58%)
Sep 18, 2024 4.860 5.030 4.375 4.710 31,765,988 -0.19(-3.88%)
Sep 17, 2024 4.690 5.050 4.605 4.900 23,996,416 +0.17(+3.59%)
Sep 16, 2024 4.680 4.920 4.660 4.730 21,595,050 +0.10(+2.16%)
Sep 13, 2024 4.710 4.740 4.440 4.630 16,809,390 -0.02(-0.43%)
Sep 12, 2024 4.840 5.090 4.650 4.650 24,830,276 -0.08(-1.69%)
Sep 11, 2024 5.020 6.020 4.725 4.730 47,204,276 -0.46(-8.86%)
Sep 10, 2024 5.300 5.890 5.170 5.190 23,669,364 -0.18(-3.35%)
Sep 09, 2024 5.920 6.050 5.255 5.370 24,802,272 -0.78(-12.68%)
Sep 06, 2024 5.210 6.700 5.070 6.150 49,320,600 +0.77(+14.31%)
Sep 05, 2024 5.790 5.920 5.220 5.380 23,380,568 -0.57(-9.58%)
Sep 04, 2024 5.990 6.250 5.170 5.950 37,208,284 +0.32(+5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.