Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	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
2024-01-25	X	UVXY	7.48	7.67	7.41	7.65	0.125	22,842,069	11,347	7.67	7.76
2024-01-24	X	UVXY	7.10	7.52	7.10	7.52	0.27	29,464,549	15,736	7.46	7.54
2024-01-23	X	UVXY	7.41	7.43	7.21	7.23	-0.36	18,461,928	12,070	7.18	7.30
2024-01-22	X	UVXY	7.79	7.885	7.51	7.58	-0.43	20,089,402	10,251	7.48	7.51
2024-01-19	X	UVXY	8.01	8.0999	7.8501	7.96	-0.294	25,292,863	14,199	7.85	7.93