Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

23.52 -0.14 (-0.59%)
Official Closing Price Updated: 4:10 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 (%)
Sep 19, 2024 23.85 24.38 23.35 23.66 11,298,310 -1.61(-6.37%)
Sep 18, 2024 25.42 26.07 23.50 25.27 20,007,856 -0.31(-1.21%)
Sep 17, 2024 24.73 26.17 24.38 25.58 16,670,310 +0.75(+3.02%)
Sep 16, 2024 24.66 25.67 24.58 24.83 8,736,832 +0.38(+1.55%)
Sep 13, 2024 24.82 24.90 23.66 24.45 13,274,196 -0.14(-0.57%)
Sep 12, 2024 25.31 26.16 24.55 24.59 13,839,038 -0.32(-1.28%)
Sep 11, 2024 26.02 29.77 24.83 24.91 23,072,226 -1.76(-6.60%)
Sep 10, 2024 26.93 29.20 26.47 26.67 11,670,233 -0.64(-2.34%)
Sep 09, 2024 29.33 29.81 26.90 27.31 14,427,732 -3.05(-10.05%)
Sep 06, 2024 26.51 32.18 26.00 30.36 28,429,698 +3.12(+11.45%)
Sep 05, 2024 28.70 29.18 26.57 27.24 17,732,944 -2.05(-7.00%)
Sep 04, 2024 29.43 30.36 26.46 29.29 20,111,032 +0.99(+3.50%)
Sep 03, 2024 22.50 29.50 22.43 28.30 23,951,072 +6.47(+29.64%)
Aug 30, 2024 22.17 22.80 21.60 21.83 12,133,243 -0.94(-4.13%)
Aug 29, 2024 22.87 23.23 22.18 22.77 13,158,643 -1.19(-4.97%)
Aug 28, 2024 22.20 24.48 22.03 23.96 14,166,933 +1.85(+8.37%)
Aug 27, 2024 23.30 23.55 22.09 22.11 6,620,967 -0.71(-3.11%)
Aug 26, 2024 22.63 23.63 22.56 22.82 9,984,887 -0.05(-0.22%)
Aug 23, 2024 24.12 24.52 22.68 22.87 13,956,100 -2.23(-8.88%)
Aug 22, 2024 23.26 25.30 23.11 25.10 16,056,334 +1.60(+6.81%)
Aug 21, 2024 22.97 24.41 22.92 23.50 14,421,544 +0.39(+1.69%)
Aug 20, 2024 22.07 23.25 21.87 23.11 10,913,721 +1.41(+6.50%)
Aug 19, 2024 22.40 22.56 21.48 21.70 7,905,106 -0.74(-3.30%)
Aug 16, 2024 23.02 23.28 22.21 22.44 9,690,761 +0.02(+0.09%)
Aug 15, 2024 22.88 23.42 21.96 22.42 9,832,458 -1.44(-6.04%)
Aug 14, 2024 25.68 26.05 23.78 23.86 8,556,595 -2.79(-10.47%)
Aug 13, 2024 28.86 28.96 26.43 26.65 6,807,330 -3.35(-11.17%)
Aug 12, 2024 29.98 31.16 27.08 30.00 11,587,354 -0.24(-0.79%)
Aug 09, 2024 37.21 38.50 29.80 30.24 11,027,514 -7.51(-19.89%)
Aug 08, 2024 39.55 41.23 36.97 37.75 12,336,959 -4.80(-11.28%)
Aug 07, 2024 36.02 45.73 34.74 42.55 15,490,760 -1.69(-3.82%)
Aug 06, 2024 51.38 54.73 34.95 44.24 14,814,187 -17.53(-28.38%)
Aug 05, 2024 64.99 65.87 48.36 61.77 30,707,656 +22.75(+58.30%)
Aug 02, 2024 32.11 40.66 31.61 39.02 39,307,088 +10.23(+35.53%)
Aug 01, 2024 25.23 30.13 24.94 28.79 17,841,426 +3.57(+14.16%)
Jul 31, 2024 25.23 25.54 23.95 25.22 8,756,821 -1.15(-4.36%)
Jul 30, 2024 24.95 27.71 24.84 26.37 9,533,570 +1.08(+4.27%)
Jul 29, 2024 25.51 26.17 24.87 25.29 6,012,393 -0.56(-2.17%)
Jul 26, 2024 26.95 27.22 25.73 25.85 8,974,478 -2.27(-8.07%)
Jul 25, 2024 27.25 29.41 25.63 28.12 16,409,215 +0.29(+1.04%)
Jul 24, 2024 24.30 28.21 24.21 27.83 13,718,006 +4.69(+20.27%)
Jul 23, 2024 23.41 23.62 22.65 23.14 6,294,143 -0.34(-1.45%)
Jul 22, 2024 24.77 24.87 23.20 23.48 8,292,021 -1.93(-7.60%)
Jul 19, 2024 24.42 25.89 24.01 25.41 10,829,408 +1.51(+6.32%)
Jul 18, 2024 22.17 24.45 21.98 23.90 12,347,501 +1.02(+4.46%)
Jul 17, 2024 22.69 23.38 22.21 22.88 13,568,187 +1.09(+5.00%)
Jul 16, 2024 21.39 21.80 21.30 21.79 6,208,831 +0.23(+1.07%)
Jul 15, 2024 20.84 21.67 20.66 21.56 8,246,766 +0.58(+2.76%)
Jul 12, 2024 21.08 21.11 20.55 20.98 8,343,426 -0.61(-2.83%)
Jul 11, 2024 21.09 22.05 21.04 21.59 13,302,771 +0.10(+0.47%)
Jul 10, 2024 21.54 21.61 21.04 21.49 4,847,865 -0.08(-0.37%)
Jul 09, 2024 21.43 21.73 21.31 21.57 4,677,900 +0.00(+0.00%)
Jul 08, 2024 21.68 21.70 21.28 21.57 5,289,484 -0.47(-2.13%)
Jul 05, 2024 21.82 22.30 21.77 22.04 5,775,855 -0.01(-0.05%)
Jul 03, 2024 21.80 22.05 21.61 22.05 2,542,270 +0.26(+1.19%)
Jul 02, 2024 22.36 22.39 21.70 21.79 4,411,290 -0.55(-2.46%)
Jul 01, 2024 23.11 23.34 22.17 22.34 5,489,745 -1.20(-5.10%)
Jun 28, 2024 23.12 23.64 22.93 23.54 6,905,004 +0.46(+1.99%)
Jun 27, 2024 23.41 23.47 23.08 23.08 4,140,192 -0.31(-1.33%)
Jun 26, 2024 23.87 24.02 23.36 23.39 4,156,232 -0.37(-1.56%)
Jun 25, 2024 24.46 24.70 23.67 23.76 3,834,750 -0.82(-3.34%)
Jun 24, 2024 24.98 25.05 24.10 24.58 4,951,392 -0.11(-0.45%)
Jun 21, 2024 25.68 26.19 24.43 24.69 7,992,813 -0.76(-2.99%)
Jun 20, 2024 24.24 25.73 24.16 25.45 12,361,418 +1.18(+4.86%)
Jun 18, 2024 24.06 24.64 23.92 24.27 5,441,386 -0.14(-0.57%)
Jun 17, 2024 24.61 25.08 23.98 24.41 6,368,407 -0.22(-0.89%)
Jun 14, 2024 24.40 25.33 24.13 24.63 9,590,264 +1.04(+4.41%)
Jun 13, 2024 23.54 24.48 23.33 23.59 7,124,449 +0.00(+0.00%)
Jun 12, 2024 23.49 23.88 23.27 23.59 10,064,693 -0.71(-2.92%)
Jun 11, 2024 24.75 25.21 24.15 24.30 6,319,374 +0.01(+0.04%)
Jun 10, 2024 24.87 25.04 24.14 24.29 3,696,188 -0.06(-0.25%)
Jun 07, 2024 24.68 24.86 24.03 24.35 5,681,558 -0.37(-1.50%)
Jun 06, 2024 24.74 25.16 24.57 24.72 4,734,093 -0.24(-0.96%)
Jun 05, 2024 25.25 26.00 24.82 24.96 4,372,283 -0.70(-2.73%)
Jun 04, 2024 26.13 26.77 25.48 25.66 6,082,396 +0.10(+0.39%)
Jun 03, 2024 25.24 26.96 25.15 25.56 5,592,937 -0.24(-0.93%)
May 31, 2024 26.25 28.03 25.62 25.80 8,683,418 -1.24(-4.59%)
May 30, 2024 27.17 27.72 26.20 27.04 6,868,930 -0.01(-0.04%)
May 29, 2024 27.32 27.44 26.42 27.05 7,919,761 +1.44(+5.62%)
May 28, 2024 24.69 26.27 24.64 25.61 6,591,433 +0.63(+2.52%)
May 24, 2024 25.72 25.81 24.64 24.98 8,357,617 -1.02(-3.92%)
May 23, 2024 24.64 26.44 24.49 26.00 12,854,285 +0.56(+2.20%)
May 22, 2024 24.76 25.86 24.43 25.44 9,464,181 +0.75(+3.04%)
May 21, 2024 25.37 25.42 24.55 24.69 5,090,059 -0.63(-2.49%)
May 20, 2024 25.20 25.58 24.91 25.32 4,758,729 -0.03(-0.12%)
May 17, 2024 25.76 25.91 25.17 25.35 6,553,875 -0.41(-1.59%)
May 16, 2024 25.89 26.18 25.64 25.76 6,758,431 -0.01(-0.04%)
May 15, 2024 26.56 26.93 25.76 25.77 8,001,075 -1.64(-5.98%)
May 14, 2024 28.13 28.35 27.22 27.41 5,936,010 -0.72(-2.56%)
May 13, 2024 27.56 28.33 27.52 28.13 4,517,845 +0.45(+1.63%)
May 10, 2024 28.20 28.36 27.62 27.68 5,397,908 -0.56(-1.98%)
May 09, 2024 28.40 28.86 28.20 28.24 5,219,526 -0.22(-0.77%)
May 08, 2024 28.94 28.95 28.35 28.46 5,547,671 -0.39(-1.35%)
May 07, 2024 28.87 29.21 28.77 28.85 5,703,288 -0.24(-0.83%)
May 06, 2024 29.50 29.60 29.01 29.09 5,037,268 -1.16(-3.83%)
May 03, 2024 30.19 31.09 29.99 30.25 8,554,766 -1.63(-5.11%)
May 02, 2024 32.43 33.81 31.64 31.88 5,778,023 -1.62(-4.84%)
May 01, 2024 33.77 34.15 31.30 33.50 9,263,419 +0.23(+0.69%)
Apr 30, 2024 32.01 33.32 31.40 33.27 6,736,494 +1.33(+4.16%)
Apr 29, 2024 32.19 32.82 31.46 31.94 5,259,512 -0.75(-2.29%)
Apr 26, 2024 32.78 33.33 32.38 32.69 6,029,548 -1.64(-4.78%)
Apr 25, 2024 36.01 36.76 34.03 34.33 8,223,963 +1.04(+3.12%)
Apr 24, 2024 33.49 34.61 33.14 33.29 6,542,759 -0.42(-1.25%)
Apr 23, 2024 34.66 34.91 33.41 33.71 6,472,678 -2.06(-5.76%)
Apr 22, 2024 38.12 38.24 35.08 35.77 6,524,734 -4.75(-11.72%)
Apr 19, 2024 39.16 41.42 38.01 40.52 7,507,263 +1.54(+3.95%)
Apr 18, 2024 37.72 39.76 36.98 38.98 5,551,827 +0.49(+1.27%)
Apr 17, 2024 38.68 41.07 37.52 38.49 7,220,340 -0.70(-1.79%)
Apr 16, 2024 40.73 41.27 37.93 39.19 7,832,337 -1.91(-4.65%)
Apr 15, 2024 36.07 41.38 35.60 41.10 10,452,764 +3.25(+8.59%)
Apr 12, 2024 35.88 40.54 35.83 37.85 13,502,573 +4.27(+12.72%)
Apr 11, 2024 34.69 36.68 33.29 33.58 4,612,456 -0.87(-2.53%)
Apr 10, 2024 34.95 36.45 34.30 34.45 10,677,476 +0.85(+2.53%)
Apr 09, 2024 33.65 35.80 33.30 33.60 8,418,315 -0.40(-1.18%)
Apr 08, 2024 35.00 35.45 33.50 34.00 6,557,663 -2.10(-5.82%)
Apr 05, 2024 35.75 36.70 34.25 36.10 7,910,315 +1.05(+3.00%)
Apr 04, 2024 32.00 36.60 31.55 35.05 9,799,685 +2.10(+6.37%)
Apr 03, 2024 33.95 34.14 32.20 32.95 3,897,678 -0.10(-0.30%)
Apr 02, 2024 33.55 34.90 33.05 33.05 8,286,776 +1.25(+3.93%)
Apr 01, 2024 31.35 32.60 31.15 31.80 4,338,906 +0.20(+0.63%)
Mar 28, 2024 30.65 31.60 30.50 31.60 3,652,052 +0.95(+3.10%)
Mar 27, 2024 30.85 31.25 30.60 30.65 3,622,309 -0.75(-2.39%)
Mar 26, 2024 31.15 31.50 30.70 31.40 3,478,860 -0.25(-0.79%)
Mar 25, 2024 32.00 32.05 31.22 31.65 2,520,091 -0.30(-0.94%)
Mar 22, 2024 32.00 32.25 31.20 31.95 3,627,679 +0.10(+0.31%)
Mar 21, 2024 31.40 32.40 31.35 31.85 4,774,692 -0.25(-0.78%)
Mar 20, 2024 33.35 33.50 31.95 32.10 7,625,663 -1.30(-3.89%)
Mar 19, 2024 34.85 35.10 33.27 33.40 4,949,377 -1.30(-3.75%)
Mar 18, 2024 35.20 35.20 34.25 34.70 4,115,348 -1.25(-3.48%)
Mar 15, 2024 35.75 37.95 35.15 35.95 7,642,774 +1.15(+3.30%)
Mar 14, 2024 33.40 36.95 33.00 34.80 8,299,452 +1.15(+3.42%)
Mar 13, 2024 33.75 34.10 33.30 33.65 3,098,398 -0.20(-0.59%)
Mar 12, 2024 35.35 35.99 33.75 33.85 6,826,829 -2.65(-7.26%)
Mar 11, 2024 37.50 38.60 36.02 36.50 7,324,129 -0.60(-1.62%)
Mar 08, 2024 35.00 38.95 34.62 37.10 8,917,778 +1.30(+3.63%)
Mar 07, 2024 34.85 36.40 34.75 35.80 4,306,416 -0.15(-0.42%)
Mar 06, 2024 34.45 36.45 34.25 35.95 6,139,639 +0.10(+0.28%)
Mar 05, 2024 34.30 37.33 34.15 35.85 10,476,688 +2.00(+5.91%)
Mar 04, 2024 33.75 34.10 33.45 33.85 2,405,289 +0.00(+0.00%)
Mar 01, 2024 33.35 34.15 32.95 33.85 4,299,927 +0.05(+0.15%)
Feb 29, 2024 33.60 34.90 33.45 33.80 4,254,336 -0.65(-1.89%)
Feb 28, 2024 34.00 34.85 33.80 34.45 3,832,738 +0.75(+2.23%)
Feb 27, 2024 34.05 34.25 33.50 33.70 2,601,041 -0.85(-2.46%)
Feb 26, 2024 34.80 34.88 34.35 34.55 2,901,941 -0.65(-1.85%)
Feb 23, 2024 36.25 36.65 35.05 35.20 4,718,086 -2.10(-5.63%)
Feb 22, 2024 36.05 37.33 35.40 37.30 4,782,409 -1.00(-2.61%)
Feb 21, 2024 39.15 39.68 38.15 38.30 4,705,201 -0.45(-1.16%)
Feb 20, 2024 37.80 40.23 37.58 38.75 6,416,799 +1.70(+4.59%)
Feb 16, 2024 37.55 37.95 35.95 37.05 5,947,237 -0.10(-0.27%)
Feb 15, 2024 36.95 38.25 36.65 37.15 5,348,344 -0.50(-1.33%)
Feb 14, 2024 38.45 39.65 37.30 37.65 8,094,179 -3.30(-8.06%)
Feb 13, 2024 38.70 44.55 38.15 40.95 13,015,771 +4.05(+10.98%)
Feb 12, 2024 35.50 37.43 35.25 36.90 5,006,701 +1.10(+3.07%)
Feb 09, 2024 35.05 35.90 34.70 35.80 3,918,017 +0.50(+1.42%)
Feb 08, 2024 35.50 36.30 35.20 35.30 2,820,999 -0.40(-1.12%)
Feb 07, 2024 35.35 36.15 35.25 35.70 4,378,757 -0.20(-0.56%)
Feb 06, 2024 36.70 37.35 35.75 35.90 4,628,471 -1.40(-3.75%)
Feb 05, 2024 38.95 40.21 37.05 37.30 5,450,690 -2.20(-5.57%)
Feb 02, 2024 39.30 40.02 38.45 39.50 5,242,047 -0.20(-0.50%)
Feb 01, 2024 39.35 40.75 38.45 39.70 5,644,291 -0.45(-1.12%)
Jan 31, 2024 37.45 40.63 37.25 40.15 10,372,213 +2.75(+7.35%)
Jan 30, 2024 37.85 37.95 37.15 37.40 3,129,657 -0.88(-2.29%)
Jan 29, 2024 37.85 38.85 37.65 38.27 3,104,533 +0.48(+1.26%)
Jan 26, 2024 37.95 38.45 37.08 37.80 3,654,390 -0.45(-1.18%)
Jan 25, 2024 37.40 38.35 37.05 38.25 4,558,978 +0.65(+1.73%)
Jan 24, 2024 35.50 37.60 35.50 37.60 5,885,049 +1.45(+4.01%)
Jan 23, 2024 37.05 37.15 36.05 36.15 3,689,730 -1.75(-4.62%)
Jan 22, 2024 38.95 39.42 37.55 37.90 3,996,208 -1.90(-4.77%)
Jan 19, 2024 40.05 40.50 39.25 39.80 5,060,441 -1.45(-3.52%)
Jan 18, 2024 41.85 43.45 41.05 41.25 5,102,034 -2.20(-5.06%)
Jan 17, 2024 43.15 45.00 42.00 43.45 7,697,334 +2.20(+5.33%)
Jan 16, 2024 40.65 42.50 39.85 41.25 7,590,213 +2.00(+5.10%)
Jan 12, 2024 38.15 39.45 38.00 39.25 5,726,470 +1.00(+2.61%)
Jan 11, 2024 37.75 40.42 37.60 38.25 7,075,609 -0.45(-1.16%)
Jan 10, 2024 38.85 39.10 38.30 38.70 3,736,329 -0.50(-1.28%)
Jan 09, 2024 41.25 41.30 39.05 39.20 3,980,154 -1.50(-3.69%)
Jan 08, 2024 42.10 42.35 39.85 40.70 4,058,132 -1.40(-3.33%)
Jan 05, 2024 43.70 43.75 41.50 42.10 6,488,398 -2.15(-4.86%)
Jan 04, 2024 44.45 44.63 43.00 44.25 4,785,415 -0.10(-0.23%)
Jan 03, 2024 43.20 45.35 42.25 44.35 7,794,477 +2.20(+5.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.