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

(NY: UVIX )

6.249 +0.209 (+3.46%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 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 (%)
May 21, 2024 6.280 6.300 5.960 6.040 5,228,853 -0.25(-3.97%)
May 20, 2024 6.250 6.350 6.120 6.290 3,841,958 +0.01(+0.16%)
May 17, 2024 6.410 6.470 6.220 6.280 4,547,593 -0.15(-2.33%)
May 16, 2024 6.440 6.550 6.390 6.430 4,102,786 +0.00(+0.00%)
May 15, 2024 6.670 6.820 6.420 6.430 7,008,286 -0.56(-8.01%)
May 14, 2024 7.210 7.310 6.929 6.990 7,034,586 -0.33(-4.51%)
May 13, 2024 7.060 7.320 7.015 7.320 4,084,524 +0.25(+3.54%)
May 10, 2024 7.250 7.320 7.050 7.070 6,233,685 -0.24(-3.28%)
May 09, 2024 7.350 7.500 7.280 7.310 3,638,799 -0.07(-0.95%)
May 08, 2024 7.520 7.550 7.335 7.380 3,779,733 -0.13(-1.73%)
May 07, 2024 7.470 7.630 7.470 7.510 3,607,742 -0.05(-0.66%)
May 06, 2024 7.730 7.760 7.560 7.560 3,575,660 -0.42(-5.26%)
May 03, 2024 7.990 8.310 7.910 7.980 9,082,125 -0.59(-6.88%)
May 02, 2024 8.810 9.290 8.520 8.570 6,453,152 -0.63(-6.85%)
May 01, 2024 9.270 9.420 8.410 9.200 8,824,646 +0.09(+0.99%)
Apr 30, 2024 8.680 9.110 8.450 9.110 6,694,013 +0.49(+5.68%)
Apr 29, 2024 8.730 8.950 8.470 8.620 4,571,111 -0.25(-2.82%)
Apr 26, 2024 9.000 9.150 8.800 8.870 7,230,014 -0.66(-6.93%)
Apr 25, 2024 10.16 10.40 9.400 9.530 8,443,681 +0.40(+4.38%)
Apr 24, 2024 9.230 9.635 9.090 9.130 6,893,141 -0.21(-2.25%)
Apr 23, 2024 9.700 9.760 9.210 9.340 6,380,501 -0.71(-7.11%)
Apr 22, 2024 11.04 11.06 9.820 10.05 7,729,396 -1.86(-15.58%)
Apr 19, 2024 11.46 12.29 11.00 11.91 9,018,207 +0.61(+5.40%)
Apr 18, 2024 10.90 11.66 10.61 11.30 7,910,953 +0.18(+1.62%)
Apr 17, 2024 11.34 12.17 10.82 11.12 10,028,845 -0.34(-2.97%)
Apr 16, 2024 12.03 12.29 11.01 11.46 10,385,509 -0.81(-6.60%)
Apr 15, 2024 10.35 12.35 10.12 12.27 14,834,722 +1.26(+11.44%)
Apr 12, 2024 10.26 11.98 10.25 11.01 20,598,540 +1.58(+16.76%)
Apr 11, 2024 9.840 10.60 9.330 9.430 9,669,586 -0.34(-3.48%)
Apr 10, 2024 9.950 10.50 9.701 9.770 17,721,284 +0.32(+3.39%)
Apr 09, 2024 9.450 10.28 9.350 9.450 8,508,891 -0.14(-1.46%)
Apr 08, 2024 10.05 10.19 9.430 9.590 6,244,760 -0.88(-8.40%)
Apr 05, 2024 10.27 10.65 9.730 10.47 10,533,063 +0.43(+4.28%)
Apr 04, 2024 8.900 10.59 8.750 10.04 10,257,292 +0.82(+8.89%)
Apr 03, 2024 9.590 9.700 8.990 9.220 5,161,289 -0.14(-1.50%)
Apr 02, 2024 9.500 9.970 9.310 9.360 9,686,090 +0.51(+5.76%)
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.