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

(NY: UVIX )

6.370 -0.410 (-6.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 109.65 124.00 102.90 121.85 314,638 +14.25(+13.24%)
Apr 28, 2022 106.15 112.80 96.40 107.60 312,585 -10.65(-9.01%)
Apr 27, 2022 114.40 119.20 104.85 118.25 460,440 +3.25(+2.83%)
Apr 26, 2022 98.00 115.00 97.42 115.00 654,036 +20.91(+22.23%)
Apr 25, 2022 103.80 110.45 92.85 94.09 316,382 -4.76(-4.82%)
Apr 22, 2022 79.50 100.00 78.40 98.85 318,826 +19.50(+24.57%)
Apr 21, 2022 66.15 81.57 66.00 79.35 168,224 +10.55(+15.33%)
Apr 20, 2022 69.70 72.50 67.80 68.80 136,238 -3.55(-4.91%)
Apr 19, 2022 79.30 80.75 70.50 72.35 124,809 -8.30(-10.29%)
Apr 18, 2022 83.80 84.05 78.50 80.65 125,680 -2.05(-2.48%)
Apr 14, 2022 76.35 82.90 73.90 82.70 136,346 +3.80(+4.82%)
Apr 13, 2022 91.90 91.90 78.10 78.90 107,227 -9.85(-11.10%)
Apr 12, 2022 85.60 91.70 81.20 88.75 188,303 -0.65(-0.73%)
Apr 11, 2022 83.80 89.65 82.00 89.40 80,270 +8.55(+10.58%)
Apr 08, 2022 82.55 84.35 76.20 80.85 66,927 -0.60(-0.74%)
Apr 07, 2022 86.75 89.95 79.30 81.45 78,963 -3.80(-4.46%)
Apr 06, 2022 87.00 94.70 84.25 85.25 101,079 +3.30(+4.03%)
Apr 05, 2022 72.05 81.95 71.03 81.95 67,205 +10.75(+15.10%)
Apr 04, 2022 77.15 78.25 70.25 71.20 74,971 -7.02(-8.98%)
Apr 01, 2022 81.15 84.93 78.00 78.22 54,783 -6.08(-7.21%)
Mar 31, 2022 77.80 84.70 77.25 84.30 56,366 +7.55(+9.84%)
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.