2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
3.710
-0.310 (-7.71%)
Nov 22, 2024, 4:00 PM EST - Market closed
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.98 | 4.01 | 3.70 | 3.71 | 3.71 | -7.71% | 25,684,977 |
| Nov 21, 2024 | 3.84 | 4.30 | 3.81 | 4.02 | 4.02 | -1.71% | 33,215,741 |
| Nov 20, 2024 | 3.82 | 4.38 | 3.79 | 4.09 | 4.09 | 6.79% | 51,558,560 |
| Nov 19, 2024 | 4.00 | 4.02 | 3.63 | 3.83 | 3.83 | 6.98% | 31,182,399 |
| Nov 18, 2024 | 3.81 | 3.88 | 3.47 | 3.58 | 3.58 | -7.49% | 28,840,662 |
| Nov 15, 2024 | 3.50 | 4.18 | 3.46 | 3.87 | 3.87 | 13.82% | 61,845,141 |
| Nov 14, 2024 | 3.37 | 3.45 | 3.28 | 3.40 | 3.40 | -0.29% | 25,235,899 |
| Nov 13, 2024 | 3.51 | 3.60 | 3.37 | 3.41 | 3.41 | -3.94% | 23,049,645 |
| Nov 12, 2024 | 3.62 | 3.75 | 3.53 | 3.55 | 3.55 | -1.11% | 25,743,187 |
| Nov 11, 2024 | 3.53 | 3.60 | 3.47 | 3.59 | 3.59 | -0.83% | 19,633,576 |
| Nov 8, 2024 | 3.65 | 3.74 | 3.57 | 3.62 | 3.62 | -0.82% | 18,597,992 |
| Nov 7, 2024 | 3.77 | 3.78 | 3.61 | 3.65 | 3.65 | -6.41% | 20,865,551 |
| Nov 6, 2024 | 3.89 | 4.29 | 3.82 | 3.90 | 3.90 | -19.75% | 40,112,791 |
| Nov 5, 2024 | 5.26 | 5.28 | 4.84 | 4.86 | 4.86 | -10.33% | 28,924,742 |
| Nov 4, 2024 | 5.83 | 5.91 | 5.38 | 5.42 | 5.42 | -8.45% | 22,292,882 |
| Nov 1, 2024 | 5.81 | 5.97 | 5.53 | 5.92 | 5.92 | -3.74% | 24,735,327 |
| Oct 31, 2024 | 5.59 | 6.15 | 5.57 | 6.15 | 6.15 | 15.60% | 38,837,884 |
| Oct 30, 2024 | 5.17 | 5.34 | 5.02 | 5.32 | 5.32 | 4.52% | 19,928,277 |
| Oct 29, 2024 | 5.15 | 5.23 | 4.95 | 5.09 | 5.09 | -0.39% | 13,885,483 |
| Oct 28, 2024 | 5.20 | 5.27 | 5.00 | 5.11 | 5.11 | -9.72% | 19,201,752 |
| Oct 25, 2024 | 5.08 | 5.67 | 4.97 | 5.66 | 5.66 | 9.06% | 30,156,679 |
| Oct 24, 2024 | 5.13 | 5.66 | 5.12 | 5.19 | 5.19 | -3.17% | 19,150,979 |
| Oct 23, 2024 | 5.01 | 5.62 | 4.97 | 5.36 | 5.36 | 9.61% | 26,931,533 |
| Oct 22, 2024 | 5.06 | 5.15 | 4.82 | 4.89 | 4.89 | -0.61% | 13,723,338 |
| Oct 21, 2024 | 4.98 | 5.17 | 4.87 | 4.92 | 4.92 | 0.41% | 14,390,172 |
| Oct 18, 2024 | 5.08 | 5.13 | 4.88 | 4.90 | 4.90 | -4.85% | 12,364,781 |
| Oct 17, 2024 | 5.22 | 5.35 | 5.12 | 5.15 | 5.15 | -2.65% | 11,133,818 |
| Oct 16, 2024 | 5.37 | 5.57 | 5.24 | 5.29 | 5.29 | -2.76% | 11,567,653 |
| Oct 15, 2024 | 4.92 | 5.46 | 4.84 | 5.44 | 5.44 | 7.09% | 22,924,492 |
| Oct 14, 2024 | 5.34 | 5.37 | 4.98 | 5.08 | 5.08 | -7.47% | 12,515,204 |
| Oct 11, 2024 | 5.64 | 5.65 | 5.40 | 5.49 | 5.49 | -2.14% | 10,660,327 |
| Oct 10, 2024 | 5.55 | 5.76 | 5.51 | 5.61 | 5.61 | 2.56% | 15,705,033 |
| Oct 9, 2024 | 5.72 | 5.75 | 5.42 | 5.47 | 5.47 | -4.87% | 10,608,825 |
| Oct 8, 2024 | 5.84 | 5.97 | 5.61 | 5.75 | 5.75 | -8.15% | 14,976,192 |
| Oct 7, 2024 | 5.50 | 6.35 | 5.49 | 6.26 | 6.26 | 17.23% | 23,688,178 |
| Oct 4, 2024 | 5.48 | 5.69 | 5.27 | 5.34 | 5.34 | -6.97% | 24,869,517 |
| Oct 3, 2024 | 5.54 | 5.80 | 5.33 | 5.74 | 5.74 | 8.71% | 25,478,452 |
| Oct 2, 2024 | 5.50 | 5.78 | 5.23 | 5.28 | 5.28 | -3.30% | 24,737,752 |
| Oct 1, 2024 | 4.73 | 5.56 | 4.72 | 5.46 | 5.46 | 15.68% | 58,470,809 |
| Sep 30, 2024 | 5.00 | 5.21 | 4.70 | 4.72 | 4.72 | -4.26% | 25,556,046 |
| Sep 27, 2024 | 4.52 | 4.94 | 4.50 | 4.93 | 4.93 | 9.07% | 17,766,739 |
| Sep 26, 2024 | 4.46 | 4.60 | 4.43 | 4.52 | 4.52 | 0.22% | 12,019,602 |
| Sep 25, 2024 | 4.44 | 4.55 | 4.35 | 4.51 | 4.51 | 1.81% | 14,022,222 |
| Sep 24, 2024 | 4.34 | 4.69 | 4.29 | 4.43 | 4.43 | 0.68% | 18,121,048 |
| Sep 23, 2024 | 4.29 | 4.47 | 4.20 | 4.40 | 4.40 | 0.92% | 13,427,610 |
| Sep 20, 2024 | 4.47 | 4.50 | 4.26 | 4.36 | 4.36 | -0.91% | 17,093,260 |
| Sep 19, 2024 | 4.46 | 4.60 | 4.34 | 4.40 | 4.40 | -6.58% | 18,085,681 |
| Sep 18, 2024 | 4.86 | 5.03 | 4.38 | 4.71 | 4.71 | -3.88% | 31,895,916 |
| Sep 17, 2024 | 4.69 | 5.05 | 4.61 | 4.90 | 4.90 | 3.59% | 24,150,319 |
| Sep 16, 2024 | 4.68 | 4.92 | 4.66 | 4.73 | 4.73 | 2.16% | 21,634,017 |
| Sep 13, 2024 | 4.71 | 4.74 | 4.44 | 4.63 | 4.63 | -0.43% | 16,809,189 |
| Sep 12, 2024 | 4.84 | 5.09 | 4.65 | 4.65 | 4.65 | -1.69% | 24,859,287 |
| Sep 11, 2024 | 5.02 | 6.02 | 4.73 | 4.73 | 4.73 | -8.86% | 47,285,570 |
| Sep 10, 2024 | 5.30 | 5.89 | 5.17 | 5.19 | 5.19 | -3.35% | 23,729,445 |
| Sep 9, 2024 | 5.92 | 6.05 | 5.26 | 5.37 | 5.37 | -12.68% | 24,825,094 |
| Sep 6, 2024 | 5.21 | 6.70 | 5.07 | 6.15 | 6.15 | 14.31% | 49,320,584 |
| Sep 5, 2024 | 5.79 | 5.92 | 5.22 | 5.38 | 5.38 | -9.58% | 23,425,493 |
| Sep 4, 2024 | 5.99 | 6.25 | 5.17 | 5.95 | 5.95 | 5.68% | 36,916,256 |
| Sep 3, 2024 | 4.24 | 5.97 | 4.22 | 5.63 | 5.63 | 38.33% | 34,480,603 |
| Aug 30, 2024 | 4.17 | 4.32 | 4.03 | 4.07 | 4.07 | -5.13% | 13,535,576 |
| Aug 29, 2024 | 4.31 | 4.43 | 4.16 | 4.29 | 4.29 | -6.94% | 14,524,588 |
| Aug 28, 2024 | 4.17 | 4.75 | 4.13 | 4.61 | 4.61 | 11.08% | 16,608,130 |
| Aug 27, 2024 | 4.45 | 4.52 | 4.15 | 4.15 | 4.15 | -4.60% | 8,647,881 |
| Aug 26, 2024 | 4.30 | 4.53 | 4.27 | 4.35 | 4.35 | - | 10,446,035 |
| Aug 23, 2024 | 4.67 | 4.78 | 4.31 | 4.35 | 4.35 | -11.41% | 17,614,980 |
| Aug 22, 2024 | 4.45 | 4.99 | 4.43 | 4.91 | 4.91 | 7.91% | 17,226,979 |
| Aug 21, 2024 | 4.40 | 4.77 | 4.38 | 4.55 | 4.55 | 2.71% | 15,869,149 |
| Aug 20, 2024 | 4.18 | 4.47 | 4.10 | 4.43 | 4.43 | 8.58% | 13,994,146 |
| Aug 19, 2024 | 4.26 | 4.29 | 4.02 | 4.08 | 4.08 | -4.23% | 9,575,431 |
| Aug 16, 2024 | 4.45 | 4.50 | 4.21 | 4.26 | 4.26 | -0.47% | 12,475,712 |
| Aug 15, 2024 | 4.40 | 4.53 | 4.15 | 4.28 | 4.28 | -7.56% | 13,827,490 |
| Aug 14, 2024 | 5.15 | 5.24 | 4.63 | 4.63 | 4.63 | -13.94% | 18,154,598 |
| Aug 13, 2024 | 6.02 | 6.06 | 5.34 | 5.38 | 5.38 | -14.06% | 13,595,945 |
| Aug 12, 2024 | 6.38 | 6.71 | 5.53 | 6.26 | 6.26 | -2.95% | 28,150,322 |
| Aug 9, 2024 | 8.59 | 8.92 | 6.44 | 6.45 | 6.45 | -25.69% | 21,398,253 |
| Aug 8, 2024 | 9.27 | 9.88 | 8.50 | 8.68 | 8.68 | -15.48% | 19,861,461 |
| Aug 7, 2024 | 8.14 | 11.32 | 7.75 | 10.27 | 10.27 | -9.60% | 38,275,177 |
| Aug 6, 2024 | 14.36 | 15.58 | 7.69 | 11.36 | 11.36 | -40.77% | 21,138,977 |
| Aug 5, 2024 | 19.63 | 19.97 | 13.70 | 19.18 | 19.18 | 84.42% | 36,038,761 |
| Aug 2, 2024 | 8.05 | 10.94 | 7.98 | 10.40 | 10.40 | 47.73% | 35,516,856 |
| Aug 1, 2024 | 5.94 | 7.45 | 5.84 | 7.04 | 7.04 | 17.73% | 14,883,124 |
| Jul 31, 2024 | 5.96 | 6.05 | 5.54 | 5.98 | 5.98 | -5.38% | 6,681,266 |
| Jul 30, 2024 | 5.88 | 6.73 | 5.83 | 6.32 | 6.32 | 8.03% | 9,985,923 |
| Jul 29, 2024 | 6.06 | 6.25 | 5.85 | 5.85 | 5.85 | -4.88% | 4,504,490 |
| Jul 26, 2024 | 6.51 | 6.61 | 6.12 | 6.15 | 6.15 | -11.13% | 6,605,763 |
| Jul 25, 2024 | 6.66 | 7.32 | 6.10 | 6.92 | 6.92 | 1.17% | 13,165,577 |
| Jul 24, 2024 | 5.71 | 6.93 | 5.70 | 6.84 | 6.84 | 26.67% | 13,360,189 |
| Jul 23, 2024 | 6.00 | 6.00 | 5.22 | 5.40 | 5.40 | -1.46% | 4,536,600 |
| Jul 22, 2024 | 5.87 | 5.92 | 5.42 | 5.48 | 5.48 | -10.02% | 7,645,988 |
| Jul 19, 2024 | 5.80 | 6.26 | 5.67 | 6.09 | 6.09 | 8.36% | 10,269,752 |
| Jul 18, 2024 | 5.10 | 5.80 | 5.03 | 5.62 | 5.62 | 5.44% | 12,327,106 |
| Jul 17, 2024 | 5.25 | 5.47 | 5.12 | 5.33 | 5.33 | 7.46% | 13,618,208 |
| Jul 16, 2024 | 4.87 | 5.00 | 4.83 | 4.96 | 4.96 | 0.61% | 4,594,499 |
| Jul 15, 2024 | 4.70 | 4.95 | 4.66 | 4.93 | 4.93 | 3.35% | 6,617,713 |
| Jul 12, 2024 | 4.80 | 4.80 | 4.61 | 4.77 | 4.77 | -3.44% | 6,775,548 |
| Jul 11, 2024 | 4.77 | 5.07 | 4.75 | 4.94 | 4.94 | 1.44% | 9,056,983 |
| Jul 10, 2024 | 4.90 | 4.94 | 4.76 | 4.87 | 4.87 | -0.81% | 3,435,375 |
| Jul 9, 2024 | 4.87 | 4.98 | 4.85 | 4.91 | 4.91 | -0.20% | 3,498,864 |
| Jul 8, 2024 | 4.96 | 4.97 | 4.85 | 4.92 | 4.92 | -3.34% | 4,186,503 |
| Jul 5, 2024 | 5.00 | 5.16 | 4.99 | 5.09 | 5.09 | 1.19% | 4,892,107 |