The closing price for UVXY in February 2022 was $4,385, on February 28, 2022. It was up 18.7% for the month. The latest price is $16.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $4,557.50 | $4,637.50 | $4,257.50 | $4,385.00 | 387,457 |
February 25 2022 | $4,307.50 | $4,440.00 | $4,007.50 | $4,092.50 | 324,303 |
February 24 2022 | $5,335.00 | $5,347.08 | $4,320.00 | $4,360.00 | 500,087 |
February 23 2022 | $4,047.50 | $4,600.00 | $4,027.50 | $4,570.00 | 409,197 |
February 22 2022 | $4,335.00 | $4,559.95 | $4,087.50 | $4,205.00 | 458,194 |
February 18 2022 | $4,165.00 | $4,410.00 | $4,067.50 | $4,251.25 | 443,850 |
February 17 2022 | $3,795.00 | $4,137.50 | $3,772.50 | $4,105.00 | 415,084 |
February 16 2022 | $3,797.50 | $3,915.00 | $3,475.00 | $3,507.50 | 317,114 |
February 15 2022 | $3,795.00 | $3,944.65 | $3,705.00 | $3,722.50 | 304,922 |
February 14 2022 | $4,240.00 | $4,645.00 | $4,160.00 | $4,232.50 | 599,204 |
February 11 2022 | $3,502.50 | $4,385.00 | $3,462.50 | $4,165.00 | 658,885 |
February 10 2022 | $3,320.00 | $3,630.00 | $3,092.50 | $3,515.00 | 480,393 |
February 09 2022 | $3,130.00 | $3,186.25 | $3,077.50 | $3,085.00 | 192,007 |
February 08 2022 | $3,462.50 | $3,554.98 | $3,252.50 | $3,272.50 | 240,783 |
February 07 2022 | $3,537.50 | $3,597.50 | $3,395.00 | $3,507.50 | 198,997 |
February 04 2022 | $3,802.50 | $3,972.48 | $3,477.50 | $3,660.00 | 341,688 |
February 03 2022 | $3,590.00 | $3,922.50 | $3,450.00 | $3,867.50 | 386,276 |
February 02 2022 | $3,352.50 | $3,485.00 | $3,252.50 | $3,277.50 | 249,967 |
February 01 2022 | $3,695.00 | $3,857.50 | $3,375.00 | $3,392.50 | 237,633 |
Daily pricing data for UVXY dates back to 10/4/2011, and may be incomplete.