Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:32:21 EDT Thu 25 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-25
X
UVXY
36.01
36.755
34.03
34.33
1.02
8,226,276
26,172
33.15
33.68
2024-04-24
X
UVXY
33.49
34.61
33.14
33.29
-0.485
6,552,562
22,570
34.48
34.89
2024-04-23
X
UVXY
34.66
34.915
33.41
33.71
-2.02
6,474,258
18,957
33.28
33.65
2024-04-22
X
UVXY
38.12
38.24
35.08
35.77
-4.7801
6,528,044
21,515
35.26
35.61
2024-04-19
X
UVXY
39.16
41.418
38.01
40.52
1.45
7,505,400
17,071
40.25
41.50
2024-04-18
X
UVXY
37.72
39.76
36.98
38.98
0.45
5,553,096
10,429
39.23
39.88
2024-04-17
X
UVXY
38.68
41.07
37.52
38.49
-0.66
7,223,558
13,424
37.93
38.35
2024-04-16
X
UVXY
40.73
41.27
37.93
39.19
-1.9715
7,841,505
19,696
36.01
38.64
2024-04-15
X
UVXY
36.10
41.3499
35.6003
41.02
3.17
10,485,041
27,987
41.65
42.04
2024-04-12
X
UVXY
35.88
40.54
35.825
37.85
4.2409
13,489,119
34,103
38.27
39.10
2024-04-11
X
UVXY
34.69
36.68
33.29
33.58
-0.96
4,613,365
14,828
33.39
33.63
Consolidation 5 old shares to 1 new
2024-04-10
X
UVXY
6.99
7.29
6.86
6.89
0.17
53,468,082
25,411
7.02
7.07
2024-04-09
X
UVXY
6.73
7.16
6.66
6.72
-0.07
42,100,270
14,628
6.67
6.71
2024-04-08
X
UVXY
7.00
7.09
6.70
6.80
-0.42
32,812,973
11,938
6.73
6.77
2024-04-05
X
UVXY
7.15
7.34
6.8501
7.22
0.22
39,485,187
18,430
6.85
7.18
2024-04-04
X
UVXY
6.40
7.32
6.31
7.01
0.43
49,017,252
23,039
7.15
7.21
2024-04-03
X
UVXY
6.79
6.8275
6.44
6.59
-0.0483
19,498,771
11,085
6.52
6.57
2024-04-02
X
UVXY
6.7099
6.9799
6.61
6.61
0.26
41,442,622
19,096
6.59
6.65
2024-04-01
X
UVXY
6.27
6.52
6.23
6.36
0.04
21,702,177
10,595
6.38
6.43
2024-03-29
X
UVXY
6.13
6.32
6.10
6.32
0.1707
0
0
6.26
6.29
2024-03-28
X
UVXY
6.13
6.32
6.10
6.32
0.1707
18,237,825
8,943
6.26
6.29
2024-03-27
X
UVXY
6.17
6.35
6.12
6.13
-0.155
18,114,352
8,985
6.12
6.13
2024-03-26
X
UVXY
6.23
6.30
6.14
6.28
-0.0458
17,417,584
9,431
6.24
6.28
2024-03-25
X
UVXY
6.40
6.41
6.2448
6.33
-0.06
12,604,164
7,941
6.27
6.32
2024-03-22
X
UVXY
6.40
6.4499
6.24
6.39
0.02
18,114,551
10,725
6.39
6.55
2024-03-21
X
UVXY
6.28
6.48
6.27
6.37
-0.06
23,891,316
11,654
6.34
6.39
2024-03-20
X
UVXY
6.67
6.70
6.39
6.42
-0.2615
38,138,047
20,619
6.36
6.41
2024-03-19
X
UVXY
6.97
7.02
6.655
6.68
-0.27
24,751,054
17,112
6.69
6.71
2024-03-18
X
UVXY
7.04
7.04
6.85
6.94
-0.25
20,579,487
11,168
6.94
6.98
2024-03-15
X
UVXY
7.1497
7.59
7.03
7.19
0.2101
38,178,980
22,453
7.11
7.16
2024-03-14
X
UVXY
6.68
7.3899
6.60
6.96
0.245
41,504,272
19,422
6.95
7.00
2024-03-13
X
UVXY
6.75
6.82
6.66
6.73
-0.06
15,506,116
9,191
6.67
6.73
2024-03-12
X
UVXY
7.07
7.1977
6.75
6.77
-0.535
34,147,885
17,985
6.74
6.80
2024-03-11
X
UVXY
7.50
7.72
7.205
7.30
-0.115
36,634,629
15,607
7.25
7.29
2024-03-08
X
UVXY
7.00
7.79
6.9249
7.42
0.245
44,560,205
21,908
6.93
7.65
2024-03-07
X
UVXY
6.97
7.28
6.95
7.16
-0.03
21,545,921
11,131
6.56
7.50
2024-03-06
X
UVXY
6.89
7.29
6.8501
7.19
0.025
30,755,666
14,391
7.17
7.23
2024-03-05
X
UVXY
6.86
7.465
6.83
7.17
0.3899
52,489,844
25,077
7.17
7.25
2024-03-04
X
UVXY
6.75
6.82
6.69
6.77
-0.02
12,072,763
7,212
6.74
6.79
2024-03-01
X
UVXY
6.67
6.83
6.59
6.76
21,499,630
11,468
6.19
6.83
2024-02-29
X
UVXY
6.72
6.98
6.69
6.76
-0.13
21,314,707
10,521
6.59
6.77
2024-02-28
X
UVXY
6.80
6.97
6.76
6.89
0.14
19,238,218
9,731
6.85
6.91
2024-02-27
X
UVXY
6.81
6.85
6.70
6.74
-0.185
13,087,654
9,018
6.71
6.75
2024-02-26
X
UVXY
6.96
6.975
6.87
6.91
-0.13
14,538,885
9,803
6.80
7.02
2024-02-23
X
UVXY
7.25
7.33
7.01
7.04
-0.43
23,550,694
13,633
7.05
7.48
2024-02-22
X
UVXY
7.21
7.465
7.08
7.46
-0.205
23,937,615
14,052
7.37
7.40
2024-02-21
X
UVXY
7.83
7.9369
7.63
7.66
-0.07
23,685,402
14,764
7.29
7.33
2024-02-20
X
UVXY
7.56
8.045
7.515
7.75
0.34
32,113,925
19,851
7.77
7.85
2024-02-19
X
UVXY
7.51
7.59
7.19
7.41
-0.04
0
0
7.00
8.07
2024-02-16
X
UVXY
7.51
7.59
7.19
7.41
-0.04
29,723,611
17,038
7.00
8.07
2024-02-15
X
UVXY
7.39
7.65
7.33
7.43
-0.0822
26,798,461
14,958
7.41
7.46
2024-02-14
X
UVXY
7.69
7.93
7.46
7.53
-0.67
40,532,576
23,235
7.45
7.50
2024-02-13
X
UVXY
7.74
8.9099
7.6306
8.19
0.79
65,276,816
38,809
8.01
8.06
2024-02-12
X
UVXY
7.10
7.486
7.05
7.38
0.215
25,060,457
13,015
7.36
7.44
2024-02-09
X
UVXY
7.01
7.18
6.94
7.16
0.104
19,526,908
9,782
6.53
8.00
2024-02-08
X
UVXY
7.10
7.26
7.04
7.06
-0.08
14,182,178
8,359
7.03
7.11
2024-02-07
X
UVXY
7.07
7.23
7.0501
7.14
-0.045
21,970,559
12,413
7.09
7.13
2024-02-06
X
UVXY
7.34
7.47
7.15
7.18
-0.30
23,328,224
12,294
7.11
7.15
2024-02-05
X
UVXY
7.79
8.042
7.41
7.46
-0.45
27,312,159
14,888
7.30
7.54
2024-02-02
X
UVXY
7.86
8.005
7.69
7.90
-0.061
26,149,661
15,273
7.88
7.91
2024-02-01
X
UVXY
7.87
8.1499
7.69
7.94
-0.10
28,278,636
14,626
7.72
7.79
2024-01-31
X
UVXY
7.49
8.126
7.45
8.03
0.55
51,909,330
28,094
7.96
8.02
2024-01-30
X
UVXY
7.57
7.59
7.43
7.48
-0.195
15,713,033
11,619
7.54
7.59
2024-01-29
X
UVXY
7.57
7.77
7.53
7.655
0.09
15,540,190
9,800
7.57
7.62
2024-01-26
X
UVXY
7.59
7.69
7.415
7.56
-0.10
18,264,256
11,076
6.92
8.20