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

(NY: UVIX )

6.430 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 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%)
May 02, 2022 123.80 136.05 117.75 120.85 432,121 -1.00(-0.82%)
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.