Skip to main content
logo
2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
16.78
+0.20 (1.21%)
At close: Aug 7, 2025, 4:00 PM
16.35
-0.43 (-2.56%)
Pre-market: Aug 8, 2025, 7:35 AM EDT

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202516.1117.3416.0016.7816.781.21%19,251,568
Aug 6, 202517.6217.8716.5516.5816.58-6.01%17,816,153
Aug 5, 202517.2218.7417.2017.6417.641.55%19,312,003
Aug 4, 202518.9619.0417.3717.3717.37-13.50%19,195,552
Aug 1, 202518.9320.8918.9020.0820.0816.74%45,620,365
Jul 31, 202516.4317.5016.1817.2017.200.35%22,983,485
Jul 30, 202516.9017.7116.5517.1417.141.00%17,594,802
Jul 29, 202515.8717.2215.7016.9716.974.43%20,685,979
Jul 28, 202516.4616.7216.2316.2516.25-5.41%9,632,479
Jul 25, 202517.5317.6417.1217.1817.18-1.72%8,350,363
Jul 24, 202517.4017.6217.0917.4817.48-0.79%9,731,609
Jul 23, 202518.5818.9517.5617.6217.62-8.09%13,904,230
Jul 22, 202519.1220.1719.0519.1719.17-0.73%8,790,236
Jul 21, 202519.2419.3618.5119.3119.31-1.63%12,097,512
Jul 18, 202519.7420.0819.5919.6319.63-2.77%8,279,014
Jul 17, 202520.1820.3619.9120.1920.19-0.59%5,874,455
Jul 16, 202519.9022.2119.7520.3120.311.40%17,781,400
Jul 15, 202519.4720.1419.4220.0320.03-1.33%11,350,222
Jul 14, 202520.0620.3819.8620.3020.303.10%9,586,731
Jul 11, 202520.3520.4319.2919.6919.691.03%11,703,915
Jul 10, 202519.6419.9419.4019.4919.49-1.71%7,072,993
Jul 9, 202520.2920.6719.7319.8319.83-6.81%13,504,304
Jul 8, 202521.5521.6921.0121.2821.28-5.00%10,604,037
Jul 7, 202522.4423.2222.1822.4022.401.82%12,903,962
Jul 3, 202521.5022.0321.3222.0022.00-1.12%8,060,709
Jul 2, 202522.4322.6721.8822.2522.25-0.71%9,541,181
Jul 1, 202522.7922.8021.9622.4122.41-0.13%11,265,742
Jun 30, 202522.1622.8422.1022.4422.44-1.32%7,335,892
Jun 27, 202522.4223.6522.3322.7422.74-0.22%10,911,000
Jun 26, 202522.9322.9622.4522.7922.79-0.96%7,781,509
Jun 25, 202523.1523.7522.9723.0123.01-2.91%8,415,545
Jun 24, 202524.5324.6023.6623.7023.70-13.09%14,796,289
Jun 23, 202527.8930.1927.2227.2727.27-2.78%21,614,034
Jun 20, 202526.9528.8226.6728.0528.052.33%16,338,079
Jun 18, 202528.9329.5426.4227.4127.41-4.93%23,163,932
Jun 17, 202526.9729.8826.6428.8328.8310.88%24,929,617
Jun 16, 202527.8027.8025.5026.0026.00-14.13%15,553,136
Jun 13, 202528.6530.9927.2130.2830.2816.33%29,950,009
Jun 12, 202526.1726.4525.2626.0326.032.60%10,247,849
Jun 11, 202524.2226.2523.6325.3725.370.83%15,909,683
Jun 10, 202525.2425.5324.7325.1625.16-0.71%5,780,126
Jun 9, 202525.6125.8324.8825.3425.34-2.35%7,035,716
Jun 6, 202526.7126.8225.7025.9525.95-7.95%11,807,775
Jun 5, 202526.6128.6625.7328.1928.193.64%16,486,700
Jun 4, 202527.2127.7327.0027.2027.20-0.69%7,445,627
Jun 3, 202528.2928.5827.1827.3927.39-3.96%8,486,146
Jun 2, 202529.7530.1928.5128.5228.52-2.60%7,832,230
May 30, 202529.6931.4628.5829.2829.281.46%15,172,774
May 29, 202527.4029.7327.3828.8628.86-0.52%9,409,140
May 28, 202528.1729.2528.1229.0129.012.47%7,668,992