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 )

24.98 -1.02 (-3.92%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2019 3170 3318 3151 3179 76,778 -3.00(-0.09%)
Apr 29, 2019 3145 3188 3101 3182 43,220 +74.00(+2.38%)
Apr 26, 2019 3231 3306 3108 3108 75,383 -162.00(-4.95%)
Apr 25, 2019 3237 3419 3181 3270 105,412 +90.00(+2.83%)
Apr 24, 2019 3075 3186 3067 3180 73,276 +105.00(+3.41%)
Apr 23, 2019 3082 3106 3038 3075 52,245 -33.00(-1.06%)
Apr 22, 2019 3210 3244 3105 3108 54,970 -48.00(-1.52%)
Apr 18, 2019 3224 3312 3148 3156 85,076 -71.00(-2.20%)
Apr 17, 2019 3114 3316 3112 3227 87,084 +29.00(+0.91%)
Apr 16, 2019 3205 3233 3145 3198 67,921 -35.00(-1.08%)
Apr 15, 2019 3220 3430 3215 3233 80,107 -64.00(-1.94%)
Apr 12, 2019 3427 3440 3283 3297 90,475 -243.00(-6.86%)
Apr 11, 2019 3576 3614 3526 3540 68,932 -114.00(-3.12%)
Apr 10, 2019 3754 3800 3643 3654 69,238 -153.00(-4.02%)
Apr 09, 2019 3697 3841 3658 3807 96,347 +190.00(+5.25%)
Apr 08, 2019 3662 3697 3605 3617 62,775 -26.00(-0.71%)
Apr 05, 2019 3693 3727 3640 3643 75,253 -120.00(-3.19%)
Apr 04, 2019 3781 3857 3720 3763 84,436 -48.00(-1.26%)
Apr 03, 2019 3678 3896 3668 3811 86,638 +39.00(+1.03%)
Apr 02, 2019 3805 3838 3751 3772 57,667 -13.00(-0.34%)
Apr 01, 2019 3836 3878 3771 3785 71,150 -105.00(-2.70%)
Mar 29, 2019 3972 4004 3875 3890 90,235 -194.00(-4.75%)
Mar 28, 2019 4178 4266 4066 4084 92,309 -134.00(-3.18%)
Mar 27, 2019 4111 4475 4071 4218 133,617 +88.00(+2.13%)
Mar 26, 2019 4230 4302 4090 4130 106,709 -357.00(-7.96%)
Mar 25, 2019 4470 4671 4347 4487 171,920 +8.00(+0.18%)
Mar 22, 2019 3942 4518 3882 4479 284,357 +665.00(+17.44%)
Mar 21, 2019 3978 3985 3753 3814 76,132 -82.00(-2.10%)
Mar 20, 2019 3842 3970 3716 3896 120,477 +52.00(+1.35%)
Mar 19, 2019 3707 3930 3692 3844 128,963 +46.00(+1.21%)
Mar 18, 2019 3831 3919 3753 3798 83,952 +19.00(+0.50%)
Mar 15, 2019 3867 3889 3713 3779 75,615 -121.00(-3.10%)
Mar 14, 2019 3999 4014 3881 3900 82,117 -97.00(-2.43%)
Mar 13, 2019 4023 4057 3946 3997 79,651 -61.00(-1.50%)
Mar 12, 2019 4174 4206 4056 4058 59,325 -182.00(-4.29%)
Mar 11, 2019 4620 4622 4220 4240 72,740 -514.00(-10.81%)
Mar 08, 2019 4938 5050 4750 4754 131,604 +45.00(+0.96%)
Mar 07, 2019 4535 4849 4527 4709 157,018 +262.00(+5.89%)
Mar 06, 2019 4265 4499 4265 4447 112,800 +180.00(+4.22%)
Mar 05, 2019 4209 4370 4189 4267 67,833 +29.00(+0.68%)
Mar 04, 2019 4010 4558 3938 4238 166,122 +150.00(+3.67%)
Mar 01, 2019 4216 4336 4083 4088 88,083 -286.00(-6.54%)
Feb 28, 2019 4400 4413 4260 4374 64,962 -16.00(-0.36%)
Feb 27, 2019 4448 4626 4334 4390 74,873 +10.00(+0.23%)
Feb 26, 2019 4419 4463 4276 4380 61,593 +56.00(+1.30%)
Feb 25, 2019 4056 4332 4000 4324 79,412 +111.00(+2.63%)
Feb 22, 2019 4354 4374 4200 4213 76,981 -249.00(-5.58%)
Feb 21, 2019 4412 4570 4295 4462 98,304 +70.00(+1.59%)
Feb 20, 2019 4606 4614 4379 4392 111,883 -261.00(-5.61%)
Feb 19, 2019 4773 4789 4570 4653 55,344 +4.00(+0.09%)
Feb 15, 2019 4755 4810 4635 4649 66,146 -237.00(-4.85%)
Feb 14, 2019 4941 5068 4764 4886 94,490 +117.00(+2.45%)
Feb 13, 2019 4736 4853 4700 4769 63,066 -25.00(-0.52%)
Feb 12, 2019 4750 4839 4703 4794 55,892 -133.00(-2.70%)
Feb 11, 2019 4904 5037 4850 4927 55,749 -73.00(-1.46%)
Feb 08, 2019 5272 5347 4996 5000 75,535 -93.00(-1.83%)
Feb 07, 2019 5075 5396 4963 5093 108,353 +248.00(+5.12%)
Feb 06, 2019 4845 4939 4762 4845 54,968 -56.00(-1.14%)
Feb 05, 2019 4894 4952 4728 4901 68,875 -53.00(-1.07%)
Feb 04, 2019 5167 5222 4920 4954 49,146 -249.00(-4.79%)
Feb 01, 2019 5258 5324 5155 5203 67,444 -86.00(-1.63%)
Jan 31, 2019 5613 5614 5276 5289 61,946 -339.00(-6.02%)
Jan 30, 2019 5886 6035 5612 5628 76,544 -386.00(-6.42%)
Jan 29, 2019 5937 6169 5867 6014 79,865 -47.00(-0.78%)
Jan 28, 2019 6012 6328 5998 6061 94,455 +364.00(+6.39%)
Jan 25, 2019 5834 5898 5667 5697 70,897 -349.00(-5.77%)
Jan 24, 2019 6380 6505 6015 6046 80,980 -304.00(-4.79%)
Jan 23, 2019 6266 6952 6252 6350 114,487 -100.00(-1.55%)
Jan 22, 2019 5784 6560 5758 6450 92,493 +765.00(+13.46%)
Jan 18, 2019 5650 5785 5516 5685 55,007 -212.00(-3.60%)
Jan 17, 2019 6062 6074 5765 5897 47,414 -87.00(-1.45%)
Jan 16, 2019 5741 5995 5703 5984 49,677 +158.00(+2.71%)
Jan 15, 2019 6198 6198 5812 5826 45,236 -410.00(-6.57%)
Jan 14, 2019 6470 6482 6097 6236 38,905 +31.00(+0.50%)
Jan 11, 2019 6686 6703 6205 6205 47,830 -337.00(-5.15%)
Jan 10, 2019 6810 6942 6533 6542 55,841 -110.00(-1.65%)
Jan 09, 2019 6792 6875 6514 6652 66,403 -228.00(-3.31%)
Jan 08, 2019 6914 7275 6848 6880 55,377 -215.00(-3.03%)
Jan 07, 2019 7240 7410 6959 7095 43,430 -259.00(-3.52%)
Jan 04, 2019 7825 7921 7318 7354 76,881 -976.00(-11.72%)
Jan 03, 2019 8031 8596 7990 8330 87,933 +538.00(+6.90%)
Jan 02, 2019 8600 8648 7743 7792 74,812 -381.00(-4.66%)
Dec 31, 2018 8308 8468 8150 8173 64,850 -491.00(-5.67%)
Dec 28, 2018 8675 9066 8360 8664 79,223 +11.00(+0.13%)
Dec 27, 2018 8878 9495 8555 8653 99,951 +504.00(+6.18%)
Dec 26, 2018 8766 9090 8101 8149 97,303 -659.00(-7.48%)
Dec 24, 2018 8373 8843 8311 8808 80,348 +549.00(+6.65%)
Dec 21, 2018 7652 8377 7484 8259 136,936 +587.00(+7.65%)
Dec 20, 2018 7372 7987 7181 7672 143,858 +591.00(+8.35%)
Dec 19, 2018 7132 7429 6600 7081 104,721 -90.00(-1.26%)
Dec 18, 2018 6885 7438 6874 7171 69,159 +64.00(+0.90%)
Dec 17, 2018 6685 7294 6542 7107 90,018 +520.00(+7.89%)
Dec 14, 2018 6438 6669 6322 6587 66,473 +363.00(+5.83%)
Dec 13, 2018 6225 6446 6117 6224 59,596 -147.00(-2.31%)
Dec 12, 2018 6172 6387 6061 6371 63,350 -78.00(-1.21%)
Dec 11, 2018 6163 6780 6127 6449 82,478 -67.00(-1.03%)
Dec 10, 2018 6564 7050 6376 6516 91,067 -20.00(-0.31%)
Dec 07, 2018 5939 6700 5737 6536 116,647 +649.00(+11.02%)
Dec 06, 2018 6391 6850 5862 5887 127,763 +189.00(+3.32%)
Dec 04, 2018 4850 5851 4708 5698 120,626 +918.00(+19.21%)
Dec 03, 2018 4651 4882 4617 4780 60,579 -443.00(-8.48%)
Nov 30, 2018 5504 5540 5165 5223 37,076 -232.00(-4.25%)
Nov 29, 2018 5428 5738 5325 5455 49,183 +164.00(+3.10%)
Nov 28, 2018 5418 5619 5220 5291 46,507 -247.00(-4.46%)
Nov 27, 2018 5794 5876 5505 5538 45,730 -164.00(-2.88%)
Nov 26, 2018 6019 6028 5693 5702 44,349 -526.00(-8.45%)
Nov 23, 2018 6334 6403 6134 6228 24,184 +79.00(+1.28%)
Nov 21, 2018 6149 6149 6149 0 -235.00(-3.68%)
Nov 20, 2018 6427 6615 6236 6384 97,223 +491.00(+8.33%)
Nov 19, 2018 5414 5938 5346 5893 75,216 +481.00(+8.89%)
Nov 16, 2018 5966 6040 5378 5412 69,188 -402.00(-6.91%)
Nov 15, 2018 6070 6290 5753 5814 90,163 -87.00(-1.47%)
Nov 14, 2018 5507 6150 5494 5901 102,800 +212.00(+3.73%)
Nov 13, 2018 5620 5919 5454 5689 126,483 +79.00(+1.41%)
Nov 12, 2018 5018 5674 4990 5610 110,078 +611.00(+12.22%)
Nov 09, 2018 4918 5209 4865 4999 87,737 +209.00(+4.36%)
Nov 08, 2018 4842 4905 4620 4790 51,083 -57.00(-1.18%)
Nov 07, 2018 5126 5139 4835 4847 56,252 -583.00(-10.74%)
Nov 06, 2018 5715 5735 5426 5430 41,202 -285.00(-4.99%)
Nov 05, 2018 5817 5879 5616 5715 42,243 -56.00(-0.97%)
Nov 02, 2018 5601 6127 5461 5771 102,160 +24.00(+0.42%)
Nov 01, 2018 6043 6197 5717 5747 70,434 -276.00(-4.58%)
Oct 31, 2018 6121 6275 5866 6023 79,358 -309.00(-4.88%)
Oct 30, 2018 6758 6855 6290 6332 99,793 -348.00(-5.21%)
Oct 29, 2018 6290 7159 6123 6680 134,264 +25.00(+0.38%)
Oct 26, 2018 6710 7027 6300 6655 172,376 +562.00(+9.22%)
Oct 25, 2018 6208 6492 5911 6093 121,886 -305.00(-4.77%)
Oct 24, 2018 5584 6478 5538 6398 182,051 +766.00(+13.60%)
Oct 23, 2018 6008 6268 5488 5632 153,293 +294.00(+5.51%)
Oct 22, 2018 5213 5673 5197 5338 114,198 +62.00(+1.18%)
Oct 19, 2018 5265 5550 5075 5276 147,581 -73.00(-1.36%)
Oct 18, 2018 4958 5610 4948 5349 176,938 +476.00(+9.77%)
Oct 17, 2018 4764 5276 4764 4873 113,446 +86.00(+1.80%)
Oct 16, 2018 5080 5179 4750 4787 117,524 -557.00(-10.42%)
Oct 15, 2018 5430 5615 5147 5344 106,906 +122.00(+2.34%)
Oct 12, 2018 5097 6019 5075 5222 201,779 -688.00(-11.64%)
Oct 11, 2018 5122 6288 4916 5910 342,745 +679.00(+12.98%)
Oct 10, 2018 4305 5256 4302 5231 279,595 +1036.00(+24.70%)
Oct 09, 2018 4240 4338 4023 4195 155,943 +110.00(+2.69%)
Oct 08, 2018 4188 4488 4050 4085 183,174 +56.00(+1.39%)
Oct 05, 2018 3830 4359 3739 4029 364,871 +125.00(+3.20%)
Oct 04, 2018 3673 4120 3668 3904 260,769 +332.00(+9.29%)
Oct 03, 2018 3554 3649 3539 3572 101,083 -51.00(-1.41%)
Oct 02, 2018 3626 3675 3558 3623 105,650 +11.00(+0.30%)
Oct 01, 2018 3532 3687 3504 3612 107,874 -68.00(-1.85%)
Sep 28, 2018 3750 3775 3674 3680 115,198 -1.00(-0.03%)
Sep 27, 2018 3717 3733 3645 3681 101,344 -109.00(-2.88%)
Sep 26, 2018 3664 3835 3606 3790 126,834 +61.00(+1.64%)
Sep 25, 2018 3605 3753 3589 3729 94,011 +47.00(+1.28%)
Sep 24, 2018 3712 3824 3665 3682 130,280 -2.00(-0.05%)
Sep 21, 2018 3670 3701 3598 3684 106,626 +8.00(+0.22%)
Sep 20, 2018 3682 3708 3627 3676 135,119 -87.00(-2.31%)
Sep 19, 2018 3802 3806 3715 3763 133,932 -217.00(-5.45%)
Sep 18, 2018 3954 3986 3851 3980 133,741 -15.00(-0.38%)
Sep 17, 2018 3825 4015 3800 3995 54,473 +165.00(+4.31%)
Sep 14, 2018 3930 3980 3820 3830 56,271 -115.00(-2.92%)
Sep 13, 2018 4000 4010 3940 3945 59,118 -185.00(-4.48%)
Sep 12, 2018 4190 4230 4090 4130 59,878 -75.00(-1.78%)
Sep 11, 2018 4485 4530 4200 4205 59,502 -205.00(-4.65%)
Sep 10, 2018 4465 4490 4360 4410 48,030 -195.00(-4.23%)
Sep 07, 2018 4625 4710 4470 4605 78,358 +120.00(+2.68%)
Sep 06, 2018 4300 4620 4270 4485 86,709 +195.00(+4.55%)
Sep 05, 2018 4295 4470 4250 4290 66,997 +45.00(+1.06%)
Sep 04, 2018 4250 4425 4220 4245 64,312 +40.00(+0.95%)
Aug 31, 2018 4205 4205 4205 0 -105.00(-2.44%)
Aug 30, 2018 4185 4405 4115 4310 76,895 +135.00(+3.23%)
Aug 29, 2018 4165 4235 4100 4175 40,211 -5.00(-0.12%)
Aug 28, 2018 4110 4245 4105 4180 42,536 +0.00(+0.00%)
Aug 27, 2018 4075 4185 4055 4180 34,761 +20.00(+0.48%)
Aug 24, 2018 4115 4180 4065 4160 44,822 -40.00(-0.95%)
Aug 23, 2018 4175 4305 4105 4200 67,749 -45.00(-1.06%)
Aug 22, 2018 4310 4320 4180 4245 54,943 -80.00(-1.85%)
Aug 21, 2018 4150 4325 4105 4325 51,442 +140.00(+3.35%)
Aug 20, 2018 4175 4240 4135 4185 38,296 -125.00(-2.90%)
Aug 17, 2018 4580 4640 4285 4310 55,560 -200.00(-4.43%)
Aug 16, 2018 4620 4620 4380 4510 58,269 -370.00(-7.58%)
Aug 15, 2018 4800 5340 4775 4880 149,070 +420.00(+9.42%)
Aug 14, 2018 4670 4790 4450 4460 52,579 -365.00(-7.56%)
Aug 13, 2018 4500 4840 4280 4825 89,164 +395.00(+8.92%)
Aug 10, 2018 4395 4572 4310 4430 96,542 +300.00(+7.26%)
Aug 09, 2018 4040 4140 3975 4130 31,571 +85.00(+2.10%)
Aug 08, 2018 4135 4170 4000 4045 37,527 -100.00(-2.41%)
Aug 07, 2018 4185 4215 4110 4145 31,916 -135.00(-3.15%)
Aug 06, 2018 4465 4510 4260 4280 44,322 -250.00(-5.52%)
Aug 03, 2018 4595 4635 4455 4530 48,150 -110.00(-2.37%)
Aug 02, 2018 4960 5020 4590 4640 56,609 -65.00(-1.38%)
Aug 01, 2018 4675 4815 4585 4705 55,369 -80.00(-1.67%)
Jul 31, 2018 4785 4880 4725 4785 50,970 -205.00(-4.11%)
Jul 30, 2018 4725 5075 4710 4990 66,004 +205.00(+4.28%)
Jul 27, 2018 4540 4985 4530 4785 78,452 +190.00(+4.13%)
Jul 26, 2018 4585 4680 4515 4595 36,658 +25.00(+0.55%)
Jul 25, 2018 4695 4712 4505 4570 42,782 -40.00(-0.87%)
Jul 24, 2018 4530 4865 4515 4610 58,792 -115.00(-2.43%)
Jul 23, 2018 4770 4880 4672 4725 36,159 -40.00(-0.84%)
Jul 20, 2018 4825 4852 4680 4765 43,842 +30.00(+0.63%)
Jul 19, 2018 4735 4820 4630 4735 44,033 +140.00(+3.05%)
Jul 18, 2018 4605 4765 4534 4595 40,509 -70.00(-1.50%)
Jul 17, 2018 4850 4885 4580 4665 51,131 -90.00(-1.89%)
Jul 16, 2018 4755 4875 4700 4755 54,534 -50.00(-1.04%)
Jul 13, 2018 4945 5015 4780 4805 51,574 -80.00(-1.64%)
Jul 12, 2018 5000 5090 4865 4885 49,224 -260.00(-5.05%)
Jul 11, 2018 5250 5275 5035 5145 72,170 +235.00(+4.79%)
Jul 10, 2018 4990 5122 4880 4910 54,665 -125.00(-2.48%)
Jul 09, 2018 5250 5260 4990 5035 50,713 -460.00(-8.37%)
Jul 06, 2018 5930 5945 5450 5495 60,985 -435.00(-7.34%)
Jul 05, 2018 6025 6272 5920 5930 50,817 -330.00(-5.27%)
Jul 03, 2018 6260 6260 6260 0 +75.00(+1.21%)
Jul 02, 2018 6605 6715 6165 6185 64,509 +15.00(+0.24%)
Jun 29, 2018 6175 5850 6170 68,770 -250.00(-3.89%)
Jun 28, 2018 6640 7050 6277 6420 90,278 -155.00(-2.36%)
Jun 27, 2018 5955 6770 5725 6575 104,992 +525.00(+8.68%)
Jun 26, 2018 6040 6395 5850 6050 71,460 -370.00(-5.76%)
Jun 25, 2018 5525 6825 5515 6420 144,475 +1150.00(+21.82%)
Jun 22, 2018 5230 5360 5155 5270 42,410 -220.00(-4.01%)
Jun 21, 2018 5050 5654 5045 5490 80,825 +485.00(+9.69%)
Jun 20, 2018 5035 5042 4920 5005 36,089 -165.00(-3.19%)
Jun 19, 2018 5310 5445 5105 5170 83,566 +340.00(+7.04%)
Jun 18, 2018 5145 5240 4815 4830 45,655 -95.00(-1.93%)
Jun 15, 2018 5125 4895 4925 54,206 +50.00(+1.03%)
Jun 14, 2018 4900 4970 4760 4875 46,742 -230.00(-4.51%)
Jun 13, 2018 4920 5120 4885 5105 51,968 +90.00(+1.79%)
Jun 12, 2018 4980 5110 4935 5015 35,846 -10.00(-0.20%)
Jun 11, 2018 5165 5195 4990 5025 36,776 -120.00(-2.33%)
Jun 08, 2018 5365 5385 5110 5145 38,148 -50.00(-0.96%)
Jun 07, 2018 5050 5465 5040 5195 50,130 +110.00(+2.16%)
Jun 06, 2018 5080 5085 39,655 -315.00(-5.83%)
Jun 05, 2018 5510 5588 5375 5400 32,303 -95.00(-1.73%)
Jun 04, 2018 5660 5695 5475 5495 30,845 -360.00(-6.15%)
Jun 01, 2018 5875 5895 5705 5855 36,535 -400.00(-6.39%)
May 31, 2018 6200 6490 6100 6255 51,597 +130.00(+2.12%)
May 30, 2018 6345 6375 6010 6125 46,494 -480.00(-7.27%)
May 29, 2018 5970 6890 5790 6605 99,751 +1015.00(+18.16%)
May 25, 2018 5590 5590 5590 0 +105.00(+1.91%)
May 24, 2018 5565 5940 5450 5485 52,495 -45.00(-0.81%)
May 23, 2018 5935 6065 5505 5530 47,667 -155.00(-2.73%)
May 22, 2018 5520 5710 5485 5685 30,607 +90.00(+1.61%)
May 21, 2018 5550 5690 5410 5595 34,238 -280.00(-4.77%)
May 18, 2018 5865 6024 5786 5875 33,083 +105.00(+1.82%)
May 17, 2018 5955 6070 5730 5770 36,493 -210.00(-3.51%)
May 16, 2018 6200 6200 5935 5980 36,832 -345.00(-5.45%)
May 15, 2018 6065 6460 6040 6325 73,100 +605.00(+10.58%)
May 14, 2018 5915 5930 5682 5720 37,073 -295.00(-4.90%)
May 11, 2018 6180 6272 6015 6015 32,231 -150.00(-2.43%)
May 10, 2018 6570 6570 6100 6165 39,429 -465.00(-7.01%)
May 09, 2018 6965 7015 6615 6630 36,372 -430.00(-6.09%)
May 08, 2018 7165 7275 7025 7060 42,378 -35.00(-0.49%)
May 07, 2018 7100 7210 6980 7095 31,618 -60.00(-0.84%)
May 04, 2018 7670 7760 7105 7155 44,486 -350.00(-4.66%)
May 03, 2018 7490 8185 7396 7505 77,756 +220.00(+3.02%)
May 02, 2018 7340 7350 6975 7285 41,023 -90.00(-1.22%)
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.