2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
8.47
-0.37 (-4.19%)
Nov 28, 2025, 1:00 PM EST - Market closed
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.76 | 8.78 | 8.45 | 8.47 | 8.47 | -4.19% | 14,975,677 |
| Nov 26, 2025 | 9.14 | 9.22 | 8.75 | 8.84 | 8.84 | -5.56% | 29,485,295 |
| Nov 25, 2025 | 9.94 | 10.70 | 9.36 | 9.36 | 9.36 | -5.65% | 27,906,723 |
| Nov 24, 2025 | 11.30 | 11.31 | 9.90 | 9.92 | 9.92 | -14.19% | 24,839,034 |
| Nov 21, 2025 | 12.27 | 13.69 | 11.34 | 11.56 | 11.56 | -10.66% | 47,824,190 |
| Nov 20, 2025 | 9.87 | 13.13 | 9.72 | 12.94 | 12.94 | 14.41% | 64,831,749 |
| Nov 19, 2025 | 11.82 | 12.13 | 10.78 | 11.31 | 11.31 | -5.43% | 33,083,806 |
| Nov 18, 2025 | 11.76 | 12.49 | 11.11 | 11.96 | 11.96 | 7.94% | 42,766,172 |
| Nov 17, 2025 | 10.49 | 11.42 | 9.91 | 11.08 | 11.08 | 10.58% | 34,852,560 |
| Nov 14, 2025 | 11.03 | 11.40 | 9.73 | 10.02 | 10.02 | -3.93% | 42,146,630 |
| Nov 13, 2025 | 9.42 | 10.77 | 9.25 | 10.43 | 10.43 | 13.62% | 43,063,319 |
| Nov 12, 2025 | 8.98 | 9.43 | 8.96 | 9.18 | 9.18 | 1.10% | 18,541,610 |
| Nov 11, 2025 | 9.22 | 9.24 | 9.02 | 9.08 | 9.08 | -1.20% | 14,835,424 |
| Nov 10, 2025 | 9.51 | 9.61 | 9.13 | 9.19 | 9.19 | -10.34% | 26,665,150 |
| Nov 7, 2025 | 11.04 | 11.68 | 10.25 | 10.25 | 10.25 | -1.73% | 47,904,654 |
| Nov 6, 2025 | 9.81 | 10.74 | 9.70 | 10.43 | 10.43 | 7.86% | 38,680,831 |
| Nov 5, 2025 | 10.46 | 10.53 | 9.42 | 9.67 | 9.67 | -6.75% | 29,054,301 |
| Nov 4, 2025 | 10.47 | 10.67 | 9.95 | 10.37 | 10.37 | 6.91% | 45,541,966 |
| Nov 3, 2025 | 9.70 | 10.33 | 9.59 | 9.70 | 9.70 | -1.97% | 22,587,947 |
| Oct 31, 2025 | 9.39 | 10.31 | 9.37 | 9.90 | 9.90 | 0.46% | 30,719,058 |
| Oct 30, 2025 | 9.53 | 9.87 | 9.20 | 9.85 | 9.85 | 2.18% | 28,683,342 |
| Oct 29, 2025 | 9.20 | 9.66 | 8.96 | 9.64 | 9.64 | 3.21% | 29,596,603 |
| Oct 28, 2025 | 8.81 | 9.35 | 8.79 | 9.34 | 9.34 | 6.02% | 21,062,021 |
| Oct 27, 2025 | 8.81 | 9.03 | 8.72 | 8.81 | 8.81 | -5.88% | 17,000,549 |
| Oct 24, 2025 | 9.21 | 9.54 | 9.13 | 9.36 | 9.36 | -3.70% | 22,136,362 |
| Oct 23, 2025 | 10.25 | 10.35 | 9.66 | 9.72 | 9.72 | -3.48% | 27,377,602 |
| Oct 22, 2025 | 9.96 | 11.16 | 9.81 | 10.07 | 10.07 | 2.97% | 57,700,464 |
| Oct 21, 2025 | 10.21 | 10.55 | 9.70 | 9.78 | 9.78 | -2.10% | 35,573,357 |
| Oct 20, 2025 | 11.17 | 11.21 | 9.97 | 9.99 | 9.99 | -15.20% | 34,143,847 |
| Oct 17, 2025 | 13.56 | 14.65 | 11.78 | 11.78 | 11.78 | -16.28% | 68,206,061 |
| Oct 16, 2025 | 11.60 | 14.22 | 11.51 | 14.07 | 14.07 | 19.44% | 72,719,912 |
| Oct 15, 2025 | 10.94 | 12.41 | 10.82 | 11.78 | 11.78 | 2.17% | 40,024,902 |
| Oct 14, 2025 | 11.91 | 12.59 | 10.87 | 11.53 | 11.53 | 8.36% | 46,366,901 |
| Oct 13, 2025 | 11.21 | 11.36 | 10.52 | 10.64 | 10.64 | -15.15% | 37,323,836 |
| Oct 10, 2025 | 10.02 | 12.77 | 9.85 | 12.54 | 12.54 | 25.65% | 87,401,365 |
| Oct 9, 2025 | 9.87 | 10.32 | 9.83 | 9.98 | 9.98 | 0.10% | 21,220,737 |
| Oct 8, 2025 | 10.21 | 10.35 | 9.91 | 9.97 | 9.97 | -3.48% | 16,377,388 |
| Oct 7, 2025 | 9.85 | 10.48 | 9.79 | 10.33 | 10.33 | 4.03% | 26,237,160 |
| Oct 6, 2025 | 9.89 | 10.17 | 9.85 | 9.93 | 9.93 | -0.90% | 13,080,470 |
| Oct 3, 2025 | 10.00 | 10.29 | 9.92 | 10.02 | 10.02 | -0.89% | 16,040,072 |
| Oct 2, 2025 | 9.76 | 10.17 | 9.74 | 10.11 | 10.11 | 2.22% | 14,639,867 |
| Oct 1, 2025 | 10.16 | 10.18 | 9.80 | 9.89 | 9.89 | -0.40% | 16,178,059 |
| Sep 30, 2025 | 10.17 | 10.25 | 9.88 | 9.93 | 9.93 | -1.19% | 17,067,746 |
| Sep 29, 2025 | 9.74 | 10.19 | 9.69 | 10.05 | 10.05 | 2.24% | 14,356,444 |
| Sep 26, 2025 | 10.46 | 10.81 | 9.80 | 9.83 | 9.83 | -7.96% | 22,175,724 |
| Sep 25, 2025 | 10.84 | 11.07 | 10.21 | 10.68 | 10.68 | 2.59% | 30,991,790 |
| Sep 24, 2025 | 10.51 | 11.06 | 10.40 | 10.41 | 10.41 | -2.53% | 14,791,556 |
| Sep 23, 2025 | 10.35 | 11.00 | 10.33 | 10.68 | 10.68 | 2.79% | 18,817,247 |
| Sep 22, 2025 | 10.24 | 10.43 | 10.05 | 10.39 | 10.39 | 3.28% | 12,595,882 |
| Sep 19, 2025 | 9.93 | 10.36 | 9.90 | 10.06 | 10.06 | 0.40% | 12,868,744 |