The closing price for UVXY in April 2022 was $4,567.50, on April 29, 2022. It was up 39.1% for the month. The latest price is $16.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $4,182.50 | $4,605.00 | $3,995.00 | $4,567.50 | 390,097 |
April 28 2022 | $4,100.00 | $4,277.50 | $3,812.50 | $4,090.00 | 370,715 |
April 27 2022 | $4,317.50 | $4,450.00 | $4,052.50 | $4,437.50 | 508,439 |
April 26 2022 | $3,817.50 | $4,335.00 | $3,812.50 | $4,307.50 | 478,974 |
April 25 2022 | $3,932.50 | $4,197.50 | $3,687.50 | $3,712.50 | 565,674 |
April 22 2022 | $3,267.50 | $3,892.50 | $3,230.00 | $3,847.50 | 576,404 |
April 21 2022 | $2,845.00 | $3,332.50 | $2,835.00 | $3,255.00 | 403,351 |
April 20 2022 | $2,952.50 | $3,040.00 | $2,890.00 | $2,925.00 | 262,964 |
April 19 2022 | $3,265.00 | $3,291.25 | $2,980.00 | $3,032.50 | 231,209 |
April 18 2022 | $3,390.00 | $3,398.75 | $3,222.50 | $3,280.00 | 256,742 |
April 14 2022 | $3,155.00 | $3,357.50 | $3,075.00 | $3,335.00 | 232,200 |
April 13 2022 | $3,617.50 | $3,629.98 | $3,207.50 | $3,235.00 | 245,009 |
April 12 2022 | $3,420.00 | $3,616.25 | $3,297.50 | $3,600.00 | 305,233 |
April 11 2022 | $3,380.00 | $3,550.00 | $3,317.50 | $3,540.00 | 279,461 |
April 08 2022 | $3,337.50 | $3,392.50 | $3,142.50 | $3,275.00 | 267,679 |
April 07 2022 | $3,455.00 | $3,552.50 | $3,235.00 | $3,282.50 | 268,403 |
April 06 2022 | $3,472.50 | $3,700.00 | $3,380.00 | $3,410.00 | 431,969 |
April 05 2022 | $3,000.00 | $3,320.00 | $2,960.00 | $3,305.00 | 302,370 |
April 04 2022 | $3,150.00 | $3,186.75 | $2,933.75 | $2,945.00 | 167,796 |
April 01 2022 | $3,282.50 | $3,392.50 | $3,175.00 | $3,187.50 | 219,798 |
Daily pricing data for UVXY dates back to 10/4/2011, and may be incomplete.