2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
9.83
-0.85 (-7.96%)
At close: Sep 26, 2025, 4:00 PM EDT
9.70
-0.13 (-1.32%)
Pre-market: Sep 29, 2025, 6:48 AM EDT
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.46 | 10.81 | 9.80 | 9.83 | 9.83 | -7.96% | 21,562,315 |
| 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 |
| Sep 18, 2025 | 9.81 | 10.13 | 9.72 | 10.02 | 10.02 | -1.09% | 15,986,751 |
| Sep 17, 2025 | 10.73 | 10.85 | 9.79 | 10.13 | 10.13 | -6.98% | 34,219,797 |
| Sep 16, 2025 | 10.61 | 10.96 | 10.57 | 10.89 | 10.89 | 3.32% | 15,122,991 |
| Sep 15, 2025 | 10.21 | 10.60 | 10.12 | 10.54 | 10.54 | 1.84% | 13,355,465 |
| Sep 12, 2025 | 10.38 | 10.45 | 10.13 | 10.35 | 10.35 | -0.38% | 13,821,045 |
| Sep 11, 2025 | 10.51 | 10.67 | 10.36 | 10.39 | 10.39 | -4.50% | 14,875,483 |
| Sep 10, 2025 | 10.72 | 11.08 | 10.65 | 10.88 | 10.88 | -1.18% | 16,192,504 |
| Sep 9, 2025 | 11.23 | 11.52 | 10.99 | 11.01 | 11.01 | -1.08% | 17,219,850 |
| Sep 8, 2025 | 11.32 | 11.40 | 11.06 | 11.13 | 11.13 | -3.64% | 14,083,163 |
| Sep 5, 2025 | 10.99 | 12.22 | 10.94 | 11.55 | 11.55 | 0.17% | 32,524,975 |
| Sep 4, 2025 | 12.11 | 12.16 | 11.49 | 11.53 | 11.53 | -6.03% | 16,437,692 |
| Sep 3, 2025 | 12.73 | 12.81 | 12.23 | 12.27 | 12.27 | -4.96% | 17,364,092 |
| Sep 2, 2025 | 13.43 | 13.94 | 12.86 | 12.91 | 12.91 | 6.61% | 33,230,184 |
| Aug 29, 2025 | 11.57 | 12.35 | 11.46 | 12.11 | 12.11 | 3.95% | 26,785,883 |
| Aug 28, 2025 | 11.70 | 12.06 | 11.58 | 11.65 | 11.65 | -2.92% | 19,599,204 |
| Aug 27, 2025 | 11.98 | 12.32 | 11.86 | 12.00 | 12.00 | 0.93% | 14,026,523 |
| Aug 26, 2025 | 12.25 | 12.28 | 11.89 | 11.89 | 11.89 | -1.65% | 11,237,029 |
| Aug 25, 2025 | 12.31 | 12.42 | 11.90 | 12.09 | 12.09 | 0.58% | 15,745,065 |
| Aug 22, 2025 | 14.25 | 14.28 | 12.00 | 12.02 | 12.02 | -16.35% | 38,917,711 |
| Aug 21, 2025 | 14.38 | 14.80 | 14.11 | 14.37 | 14.37 | 2.64% | 21,679,668 |
| Aug 20, 2025 | 14.20 | 15.00 | 13.86 | 14.00 | 14.00 | -0.71% | 30,699,783 |
| Aug 19, 2025 | 13.26 | 14.25 | 13.24 | 14.10 | 14.10 | 4.29% | 28,057,799 |
| Aug 18, 2025 | 14.23 | 14.24 | 13.46 | 13.52 | 13.52 | -5.12% | 20,511,175 |
| Aug 15, 2025 | 14.18 | 14.53 | 14.12 | 14.25 | 14.25 | -0.56% | 13,833,854 |
| Aug 14, 2025 | 14.81 | 14.87 | 14.22 | 14.33 | 14.33 | 0.56% | 26,065,292 |
| Aug 13, 2025 | 14.03 | 14.50 | 14.02 | 14.25 | 14.25 | -1.52% | 14,490,552 |
| Aug 12, 2025 | 15.20 | 15.28 | 14.41 | 14.47 | 14.47 | -8.53% | 21,495,429 |
| Aug 11, 2025 | 15.57 | 15.96 | 15.34 | 15.82 | 15.82 | 0.89% | 17,867,564 |
| Aug 8, 2025 | 16.29 | 16.38 | 15.65 | 15.68 | 15.68 | -6.56% | 21,032,040 |
| Aug 7, 2025 | 16.11 | 17.34 | 16.00 | 16.78 | 16.78 | 1.21% | 19,474,599 |
| Aug 6, 2025 | 17.62 | 17.87 | 16.55 | 16.58 | 16.58 | -6.01% | 17,816,153 |
| Aug 5, 2025 | 17.22 | 18.74 | 17.20 | 17.64 | 17.64 | 1.55% | 19,312,003 |
| Aug 4, 2025 | 18.96 | 19.04 | 17.37 | 17.37 | 17.37 | -13.50% | 19,195,552 |
| Aug 1, 2025 | 18.93 | 20.89 | 18.90 | 20.08 | 20.08 | 16.74% | 45,620,365 |
| Jul 31, 2025 | 16.43 | 17.50 | 16.18 | 17.20 | 17.20 | 0.35% | 22,983,485 |
| Jul 30, 2025 | 16.90 | 17.71 | 16.55 | 17.14 | 17.14 | 1.00% | 17,594,802 |
| Jul 29, 2025 | 15.87 | 17.22 | 15.70 | 16.97 | 16.97 | 4.43% | 20,685,979 |
| Jul 28, 2025 | 16.46 | 16.72 | 16.23 | 16.25 | 16.25 | -5.41% | 9,632,479 |
| Jul 25, 2025 | 17.53 | 17.64 | 17.12 | 17.18 | 17.18 | -1.72% | 8,350,363 |
| Jul 24, 2025 | 17.40 | 17.62 | 17.09 | 17.48 | 17.48 | -0.79% | 9,731,609 |
| Jul 23, 2025 | 18.58 | 18.95 | 17.56 | 17.62 | 17.62 | -8.09% | 13,904,230 |
| Jul 22, 2025 | 19.12 | 20.17 | 19.05 | 19.17 | 19.17 | -0.73% | 8,790,236 |
| Jul 21, 2025 | 19.24 | 19.36 | 18.51 | 19.31 | 19.31 | -1.63% | 12,097,512 |
| Jul 18, 2025 | 19.74 | 20.08 | 19.59 | 19.63 | 19.63 | -2.77% | 8,279,014 |