2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
11.65
-0.35 (-2.92%)
At close: Aug 28, 2025, 4:00 PM
11.72
+0.07 (0.60%)
After-hours: Aug 28, 2025, 8:00 PM EDT
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.70 | 12.06 | 11.58 | 11.65 | 11.65 | -2.92% | 19,219,434 |
| 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 |
| Jul 17, 2025 | 20.18 | 20.36 | 19.91 | 20.19 | 20.19 | -0.59% | 5,874,455 |
| Jul 16, 2025 | 19.90 | 22.21 | 19.75 | 20.31 | 20.31 | 1.40% | 17,781,400 |
| Jul 15, 2025 | 19.47 | 20.14 | 19.42 | 20.03 | 20.03 | -1.33% | 11,350,222 |
| Jul 14, 2025 | 20.06 | 20.38 | 19.86 | 20.30 | 20.30 | 3.10% | 9,586,731 |
| Jul 11, 2025 | 20.35 | 20.43 | 19.29 | 19.69 | 19.69 | 1.03% | 11,703,915 |
| Jul 10, 2025 | 19.64 | 19.94 | 19.40 | 19.49 | 19.49 | -1.71% | 7,072,993 |
| Jul 9, 2025 | 20.29 | 20.67 | 19.73 | 19.83 | 19.83 | -6.81% | 13,504,304 |
| Jul 8, 2025 | 21.55 | 21.69 | 21.01 | 21.28 | 21.28 | -5.00% | 10,604,037 |
| Jul 7, 2025 | 22.44 | 23.22 | 22.18 | 22.40 | 22.40 | 1.82% | 12,903,962 |
| Jul 3, 2025 | 21.50 | 22.03 | 21.32 | 22.00 | 22.00 | -1.12% | 8,060,709 |
| Jul 2, 2025 | 22.43 | 22.67 | 21.88 | 22.25 | 22.25 | -0.71% | 9,541,181 |
| Jul 1, 2025 | 22.79 | 22.80 | 21.96 | 22.41 | 22.41 | -0.13% | 11,265,742 |
| Jun 30, 2025 | 22.16 | 22.84 | 22.10 | 22.44 | 22.44 | -1.32% | 7,335,892 |
| Jun 27, 2025 | 22.42 | 23.65 | 22.33 | 22.74 | 22.74 | -0.22% | 10,911,000 |
| Jun 26, 2025 | 22.93 | 22.96 | 22.45 | 22.79 | 22.79 | -0.96% | 7,781,509 |
| Jun 25, 2025 | 23.15 | 23.75 | 22.97 | 23.01 | 23.01 | -2.91% | 8,415,545 |
| Jun 24, 2025 | 24.53 | 24.60 | 23.66 | 23.70 | 23.70 | -13.09% | 14,796,289 |
| Jun 23, 2025 | 27.89 | 30.19 | 27.22 | 27.27 | 27.27 | -2.78% | 21,614,034 |
| Jun 20, 2025 | 26.95 | 28.82 | 26.67 | 28.05 | 28.05 | 2.33% | 16,338,079 |
| Jun 18, 2025 | 28.93 | 29.54 | 26.42 | 27.41 | 27.41 | -4.93% | 23,163,932 |