UVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	41.74	42.90	36.43	37.24	37.24	-0.60%	6,926,653
Mar 28, 2025	32.71	37.66	32.10	37.46	37.46	17.54%	7,406,062
Mar 27, 2025	32.13	33.30	30.81	31.87	31.87	1.69%	5,405,783
Mar 26, 2025	28.97	32.62	28.85	31.34	31.34	5.99%	5,448,375
Mar 25, 2025	28.84	29.83	28.67	29.57	29.57	1.27%	3,085,911
Mar 24, 2025	31.00	31.26	29.03	29.20	29.20	-12.47%	4,326,772
Mar 21, 2025	34.50	35.73	33.15	33.36	33.36	-0.39%	5,510,560
Mar 20, 2025	36.02	36.28	32.86	33.49	33.49	-3.33%	5,700,057
Mar 19, 2025	36.51	37.06	32.95	34.65	34.65	-6.84%	4,678,843
Mar 18, 2025	35.20	38.29	34.90	37.19	37.19	5.41%	4,403,551
Mar 17, 2025	37.64	37.64	34.90	35.28	35.28	-8.22%	6,122,600
Mar 14, 2025	43.16	43.65	37.96	38.44	38.44	-17.05%	5,011,589
Mar 13, 2025	43.14	48.13	41.32	46.34	46.34	8.96%	5,015,201
Mar 12, 2025	43.72	48.28	41.85	42.53	42.53	-9.95%	4,415,814
Mar 11, 2025	48.06	52.99	45.93	47.23	47.23	-0.06%	5,751,322
Mar 10, 2025	43.38	48.89	42.28	47.26	47.26	21.21%	5,021,139
Mar 7, 2025	42.32	45.22	38.55	38.99	38.99	-9.01%	6,595,890
Mar 6, 2025	39.50	43.02	37.68	42.85	42.85	22.11%	7,531,399
Mar 5, 2025	38.00	40.21	34.89	35.09	35.09	-9.19%	10,579,671
Mar 4, 2025	40.01	44.36	35.14	38.64	38.64	4.74%	14,298,124
Mar 3, 2025	30.54	38.63	30.38	36.89	36.89	17.11%	10,334,909
Feb 28, 2025	33.40	35.03	31.13	31.50	31.50	-3.90%	10,245,323
Feb 27, 2025	28.90	33.10	28.35	32.78	32.78	11.04%	10,423,603
Feb 26, 2025	30.14	31.37	28.07	29.52	29.52	-4.00%	9,998,891
Feb 25, 2025	30.84	33.75	29.40	30.75	30.75	1.25%	13,899,308
Feb 24, 2025	29.09	31.83	28.24	30.37	30.37	0.86%	9,671,468
Feb 21, 2025	26.48	30.52	26.47	30.11	30.11	13.75%	17,948,304
Feb 20, 2025	26.22	27.40	25.85	26.47	26.47	0.99%	7,653,966
Feb 19, 2025	27.25	27.25	26.15	26.21	26.21	-2.20%	6,097,152
Feb 18, 2025	26.71	27.27	26.36	26.80	26.80	-0.92%	7,588,319
Feb 14, 2025	27.27	27.71	26.87	27.05	27.05	-1.35%	8,199,782
Feb 13, 2025	28.07	28.77	27.27	27.42	27.42	-3.06%	10,761,571
Feb 12, 2025	29.74	30.09	28.00	28.29	28.29	-0.75%	11,037,797
Feb 11, 2025	28.75	28.88	27.90	28.50	28.50	0.64%	5,156,544
Feb 10, 2025	28.59	29.28	28.25	28.32	28.32	-5.00%	5,476,714
Feb 7, 2025	27.51	29.96	27.44	29.81	29.81	6.46%	10,042,282
Feb 6, 2025	28.00	29.04	27.73	28.00	28.00	-1.34%	4,963,980
Feb 5, 2025	29.74	30.50	28.24	28.38	28.38	-4.41%	4,818,242
Feb 4, 2025	30.65	31.47	29.18	29.69	29.69	-5.87%	4,590,529
Feb 3, 2025	34.41	35.78	29.31	31.54	31.54	4.26%	11,756,645
Jan 31, 2025	27.72	30.94	27.34	30.25	30.25	6.44%	10,083,615
Jan 30, 2025	27.87	29.06	27.63	28.42	28.42	-0.21%	4,468,685
Jan 29, 2025	28.53	30.84	28.34	28.48	28.48	-1.11%	5,773,442
Jan 28, 2025	30.19	31.85	28.38	28.80	28.80	-6.92%	4,611,704
Jan 27, 2025	33.85	33.98	30.26	30.94	30.94	12.84%	12,415,888
Jan 24, 2025	27.20	27.86	27.00	27.42	27.42	-0.87%	3,259,857
Jan 23, 2025	28.55	28.56	27.32	27.66	27.66	-3.69%	4,966,536
Jan 22, 2025	27.80	28.88	27.72	28.72	28.72	2.94%	2,811,992
Jan 21, 2025	29.15	29.64	27.71	27.90	27.90	-8.22%	4,709,562
Jan 17, 2025	29.02	30.40	28.95	30.40	30.40	1.00%	2,780,297