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

(NY: UVIX )

6.600 +0.340 (+5.43%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 4, 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 (%)
Jul 29, 2022 53.90 55.30 52.85 53.65 720,384 -1.45(-2.63%)
Jul 28, 2022 59.45 61.00 54.75 55.10 998,909 -5.75(-9.45%)
Jul 27, 2022 61.95 62.30 58.35 60.85 1,049,517 -4.35(-6.67%)
Jul 26, 2022 63.65 67.05 63.10 65.20 910,861 +2.65(+4.24%)
Jul 25, 2022 63.50 64.30 61.10 62.55 883,658 -1.10(-1.73%)
Jul 22, 2022 64.25 67.45 62.98 63.65 1,125,010 -1.00(-1.55%)
Jul 21, 2022 67.50 69.45 64.25 64.65 902,430 -2.85(-4.22%)
Jul 20, 2022 69.85 70.80 66.97 67.50 937,348 -3.65(-5.13%)
Jul 19, 2022 70.00 71.15 68.10 71.15 796,344 -1.90(-2.60%)
Jul 18, 2022 68.45 74.15 67.15 73.05 833,798 +3.75(+5.41%)
Jul 15, 2022 73.75 74.64 68.85 69.30 1,413,353 -7.75(-10.06%)
Jul 14, 2022 81.25 83.65 76.35 77.05 940,395 +0.35(+0.46%)
Jul 13, 2022 83.10 83.50 75.05 76.70 938,301 -3.25(-4.07%)
Jul 12, 2022 77.60 80.60 74.35 79.95 847,940 +2.60(+3.36%)
Jul 11, 2022 75.85 78.60 74.75 77.35 797,964 +4.05(+5.53%)
Jul 08, 2022 77.15 77.15 72.35 73.30 905,936 -3.40(-4.43%)
Jul 07, 2022 77.50 77.75 74.45 76.70 690,765 -1.85(-2.36%)
Jul 06, 2022 81.55 83.75 77.55 78.55 633,797 -2.75(-3.38%)
Jul 05, 2022 87.15 90.38 80.50 81.30 755,570 +0.10(+0.12%)
Jul 01, 2022 87.15 90.30 80.40 81.20 686,900 -4.20(-4.92%)
Jun 30, 2022 87.75 92.15 84.30 85.40 883,916 +1.05(+1.24%)
Jun 29, 2022 84.70 87.80 82.10 84.35 626,494 +0.70(+0.84%)
Jun 28, 2022 77.20 84.95 75.85 83.65 974,528 +4.70(+5.95%)
Jun 27, 2022 82.90 84.80 78.55 78.95 520,182 -5.50(-6.51%)
Jun 24, 2022 84.35 84.70 81.70 84.45 479,828 -3.25(-3.71%)
Jun 23, 2022 86.75 92.10 86.00 87.70 583,807 -0.80(-0.90%)
Jun 22, 2022 98.50 99.10 87.30 88.50 495,034 -6.65(-6.99%)
Jun 21, 2022 91.85 95.55 88.14 95.15 432,579 -4.10(-4.13%)
Jun 17, 2022 104.50 107.95 96.75 99.25 488,259 -5.95(-5.66%)
Jun 16, 2022 103.50 110.83 101.55 105.20 1,022,981 +11.30(+12.03%)
Jun 15, 2022 100.55 101.60 86.85 93.90 898,505 -12.15(-11.46%)
Jun 14, 2022 111.00 114.10 103.55 106.05 635,353 -6.65(-5.90%)
Jun 13, 2022 102.95 115.30 100.85 112.70 1,331,442 +25.70(+29.54%)
Jun 10, 2022 85.30 92.40 84.00 87.00 1,240,229 +7.70(+9.71%)
Jun 09, 2022 74.65 79.80 72.42 79.30 501,815 +7.20(+9.99%)
Jun 08, 2022 74.20 75.65 71.45 72.10 303,981 -0.55(-0.76%)
Jun 07, 2022 80.60 80.60 72.15 72.65 389,553 -3.65(-4.78%)
Jun 06, 2022 75.55 78.95 74.67 76.30 318,863 -2.40(-3.05%)
Jun 03, 2022 79.80 82.00 77.50 78.70 405,856 +1.40(+1.81%)
Jun 02, 2022 81.20 81.90 74.35 77.30 415,841 -2.85(-3.56%)
Jun 01, 2022 79.75 88.95 77.80 80.15 498,734 -1.80(-2.20%)
May 31, 2022 87.60 91.75 80.55 81.95 476,511 -2.75(-3.25%)
May 27, 2022 87.30 88.45 84.30 84.70 223,256 -6.75(-7.38%)
May 26, 2022 91.75 92.15 88.85 91.45 179,584 -1.95(-2.09%)
May 25, 2022 101.30 101.30 91.35 93.40 236,498 -4.30(-4.40%)
May 24, 2022 100.20 106.50 96.25 97.70 519,615 +1.60(+1.66%)
May 23, 2022 95.80 102.60 93.35 96.10 368,850 -3.45(-3.47%)
May 20, 2022 92.30 114.20 92.10 99.55 861,143 +0.15(+0.15%)
May 19, 2022 118.70 118.75 98.25 99.40 554,331 -13.55(-12.00%)
May 18, 2022 92.30 114.40 90.55 112.95 811,717 +24.85(+28.21%)
May 17, 2022 87.15 91.41 85.40 88.10 243,373 -4.40(-4.76%)
May 16, 2022 100.00 101.15 92.50 92.50 160,945 -8.00(-7.96%)
May 13, 2022 107.50 109.60 100.50 100.50 187,336 -15.10(-13.06%)
May 12, 2022 124.25 129.35 114.64 115.60 186,143 -4.30(-3.59%)
May 11, 2022 122.90 125.50 109.70 119.90 244,940 -1.85(-1.52%)
May 10, 2022 117.85 131.95 116.85 121.75 292,249 -9.05(-6.92%)
May 09, 2022 122.50 133.15 120.30 130.80 364,105 +18.10(+16.06%)
May 06, 2022 119.25 132.15 111.80 112.70 577,134 -3.80(-3.26%)
May 05, 2022 90.05 120.25 88.80 116.50 446,993 +31.75(+37.46%)
May 04, 2022 102.05 105.15 84.25 84.75 178,704 -19.80(-18.94%)
May 03, 2022 115.30 117.83 104.45 104.55 225,341 -16.30(-13.49%)
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.