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

(NY: UVIX )

4.360 -0.040 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 190.60 190.60 178.70 182.60 243,764 -8.30(-4.35%)
Feb 27, 2023 195.70 196.10 187.20 190.90 281,040 -15.60(-7.55%)
Feb 24, 2023 205.70 216.30 203.40 206.50 484,080 +14.20(+7.38%)
Feb 23, 2023 197.00 210.30 189.30 192.30 327,243 -14.00(-6.79%)
Feb 22, 2023 219.30 225.30 203.70 206.30 382,753 -12.20(-5.58%)
Feb 21, 2023 208.10 221.40 202.90 218.50 432,741 +27.50(+14.40%)
Feb 17, 2023 196.30 204.60 189.74 191.00 298,680 +2.90(+1.54%)
Feb 16, 2023 182.30 190.30 174.90 188.10 322,988 +15.10(+8.73%)
Feb 15, 2023 181.80 182.20 172.60 173.00 272,719 -6.20(-3.46%)
Feb 14, 2023 189.30 194.25 175.10 179.20 479,938 -15.60(-8.01%)
Feb 13, 2023 203.00 204.90 192.90 194.80 174,077 -14.70(-7.02%)
Feb 10, 2023 212.50 220.70 206.70 209.50 247,659 +4.70(+2.29%)
Feb 09, 2023 187.20 206.60 182.60 204.80 188,100 +10.80(+5.57%)
Feb 08, 2023 184.40 199.90 178.70 194.00 194,844 +14.40(+8.02%)
Feb 07, 2023 194.50 195.60 176.20 179.60 215,660 -11.30(-5.92%)
Feb 06, 2023 188.10 193.50 184.30 190.90 127,100 +8.00(+4.37%)
Feb 03, 2023 189.30 195.20 178.80 182.90 168,478 +3.10(+1.72%)
Feb 02, 2023 164.40 189.09 161.51 179.80 191,599 +8.00(+4.66%)
Feb 01, 2023 183.00 191.20 167.50 171.80 276,069 -12.00(-6.53%)
Jan 31, 2023 192.10 194.30 180.20 183.80 139,379 -7.90(-4.12%)
Jan 30, 2023 191.40 198.60 188.60 191.70 197,898 +9.20(+5.04%)
Jan 27, 2023 188.80 188.90 175.60 182.50 180,414 -6.30(-3.34%)
Jan 26, 2023 188.50 196.90 186.40 188.80 178,819 -4.00(-2.07%)
Jan 25, 2023 204.30 216.50 192.00 192.80 212,132 -1.20(-0.62%)
Jan 24, 2023 211.50 211.50 191.68 194.00 163,696 -15.00(-7.18%)
Jan 23, 2023 211.50 214.50 206.25 209.00 185,151 -5.00(-2.34%)
Jan 20, 2023 224.50 230.00 210.00 214.00 151,166 -14.50(-6.35%)
Jan 19, 2023 237.50 243.50 222.00 228.50 190,294 +2.00(+0.88%)
Jan 18, 2023 207.00 229.50 205.50 226.50 214,709 +13.50(+6.34%)
Jan 17, 2023 215.00 219.00 208.00 213.00 137,027 +4.00(+1.91%)
Jan 13, 2023 223.50 223.50 205.00 209.00 133,990 -11.50(-5.22%)
Jan 12, 2023 234.00 242.00 220.00 220.50 246,557 -24.00(-9.82%)
Jan 11, 2023 239.00 246.50 238.50 244.50 95,031 +3.50(+1.45%)
Jan 10, 2023 267.50 267.50 240.65 241.00 137,545 -23.00(-8.71%)
Jan 09, 2023 259.50 269.25 253.50 264.00 124,332 +3.50(+1.34%)
Jan 06, 2023 265.00 271.00 254.00 260.50 163,072 -13.50(-4.93%)
Jan 05, 2023 277.00 284.00 272.00 274.00 140,922 +3.50(+1.29%)
Jan 04, 2023 283.00 286.25 269.00 270.50 186,137 -16.50(-5.75%)
Jan 03, 2023 285.50 306.53 282.00 287.00 131,061 -4.00(-1.37%)
Dec 30, 2022 299.50 305.00 290.50 291.00 133,130 -1.50(-0.51%)
Dec 29, 2022 292.00 294.00 285.00 292.50 146,170 -8.50(-2.82%)
Dec 28, 2022 296.50 303.50 286.00 301.00 190,146 +0.50(+0.17%)
Dec 27, 2022 303.50 314.00 297.50 300.50 173,323 -3.00(-0.99%)
Dec 23, 2022 318.50 325.00 297.50 303.50 195,755 -17.50(-5.45%)
Dec 22, 2022 292.50 347.50 290.11 321.00 351,829 +31.50(+10.88%)
Dec 21, 2022 298.50 301.00 286.00 289.50 189,220 -22.50(-7.21%)
Dec 20, 2022 318.00 329.00 305.00 312.00 159,594 -4.50(-1.42%)
Dec 19, 2022 329.50 330.46 306.00 316.50 193,819 -17.00(-5.10%)
Dec 16, 2022 345.50 354.00 325.00 333.50 242,314 +1.50(+0.45%)
Dec 15, 2022 306.00 344.50 301.50 332.00 269,594 +36.00(+12.16%)
Dec 14, 2022 315.00 322.99 291.50 296.00 204,335 -22.00(-6.92%)
Dec 13, 2022 307.00 342.00 304.75 318.00 176,304 -29.00(-8.36%)
Dec 12, 2022 348.50 353.00 338.50 347.00 93,914 -3.50(-1.00%)
Dec 09, 2022 338.00 351.50 332.50 350.50 106,390 +14.50(+4.32%)
Dec 08, 2022 347.00 355.25 330.45 336.00 98,459 -13.00(-3.72%)
Dec 07, 2022 344.00 354.50 337.50 349.00 129,401 +10.50(+3.10%)
Dec 06, 2022 317.00 344.26 311.00 338.50 173,325 +17.00(+5.29%)
Dec 05, 2022 318.00 333.00 308.00 321.50 217,672 +11.50(+3.71%)
Dec 02, 2022 336.50 336.50 308.50 310.00 172,405 -13.00(-4.02%)
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.