2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
5.71
+0.10 (1.78%)
At close: Dec 31, 2025, 4:00 PM EST
5.66
-0.05 (-0.94%)
After-hours: Dec 31, 2025, 8:00 PM EST
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.66 | 5.75 | 5.52 | 5.71 | 5.71 | 1.78% | 1,098,157 |
| Dec 30, 2025 | 5.70 | 5.72 | 5.54 | 5.61 | 5.61 | -2.43% | 12,010,629 |
| Dec 29, 2025 | 6.01 | 6.01 | 5.66 | 5.75 | 5.75 | -2.71% | 19,544,674 |
| Dec 26, 2025 | 5.87 | 6.05 | 5.85 | 5.91 | 5.91 | -0.17% | 13,672,720 |
| Dec 24, 2025 | 5.92 | 5.97 | 5.85 | 5.92 | 5.92 | -0.34% | 7,922,807 |
| Dec 23, 2025 | 5.97 | 5.98 | 5.86 | 5.94 | 5.94 | 0.85% | 14,410,755 |
| Dec 22, 2025 | 6.06 | 6.13 | 5.88 | 5.89 | 5.89 | -6.51% | 19,211,195 |
| Dec 19, 2025 | 6.70 | 6.71 | 6.29 | 6.30 | 6.30 | -7.76% | 26,951,084 |
| Dec 18, 2025 | 6.99 | 7.19 | 6.75 | 6.83 | 6.83 | -6.69% | 35,423,057 |
| Dec 17, 2025 | 7.04 | 7.39 | 6.88 | 7.32 | 7.32 | 2.81% | 30,852,965 |
| Dec 16, 2025 | 7.21 | 7.45 | 7.00 | 7.12 | 7.12 | 0.14% | 36,678,333 |
| Dec 15, 2025 | 6.99 | 7.47 | 6.94 | 7.11 | 7.11 | -0.42% | 25,154,021 |
| Dec 12, 2025 | 7.04 | 7.79 | 6.92 | 7.14 | 7.14 | 0.56% | 40,352,776 |
| Dec 11, 2025 | 7.50 | 7.78 | 7.10 | 7.10 | 7.10 | -3.40% | 26,038,705 |
| Dec 10, 2025 | 8.05 | 8.15 | 7.30 | 7.35 | 7.35 | -7.55% | 27,463,273 |
| Dec 9, 2025 | 8.00 | 8.02 | 7.76 | 7.95 | 7.95 | 0.51% | 12,004,426 |
| Dec 8, 2025 | 7.70 | 8.13 | 7.69 | 7.91 | 7.91 | 2.06% | 18,765,552 |
| Dec 5, 2025 | 7.86 | 7.97 | 7.72 | 7.75 | 7.75 | -2.27% | 20,723,641 |
| Dec 4, 2025 | 7.98 | 8.21 | 7.90 | 7.93 | 7.93 | -1.86% | 17,491,990 |
| Dec 3, 2025 | 8.37 | 8.41 | 8.04 | 8.08 | 8.08 | -1.22% | 16,127,188 |
| Dec 2, 2025 | 8.26 | 8.45 | 8.14 | 8.18 | 8.18 | -3.42% | 19,953,080 |
| Dec 1, 2025 | 8.85 | 8.85 | 8.19 | 8.47 | 8.47 | - | 26,642,760 |
| 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 |