2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
9.79
-0.29 (-2.83%)
Oct 23, 2025, 3:09 PM EDT - Market open
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.25 | 10.35 | 9.78 | 9.78 | - | -2.88% | 19,290,093 |
| Oct 22, 2025 | 9.96 | 11.16 | 9.81 | 10.07 | 10.07 | 2.97% | 57,700,464 |
| Oct 21, 2025 | 10.21 | 10.55 | 9.70 | 9.78 | 9.78 | -2.10% | 35,573,357 |
| Oct 20, 2025 | 11.17 | 11.21 | 9.97 | 9.99 | 9.99 | -15.20% | 34,143,847 |
| Oct 17, 2025 | 13.56 | 14.65 | 11.78 | 11.78 | 11.78 | -16.28% | 68,206,061 |
| Oct 16, 2025 | 11.60 | 14.22 | 11.51 | 14.07 | 14.07 | 19.44% | 72,719,912 |
| Oct 15, 2025 | 10.94 | 12.41 | 10.82 | 11.78 | 11.78 | 2.17% | 40,024,902 |
| Oct 14, 2025 | 11.91 | 12.59 | 10.87 | 11.53 | 11.53 | 8.36% | 46,366,901 |
| Oct 13, 2025 | 11.21 | 11.36 | 10.52 | 10.64 | 10.64 | -15.15% | 37,323,836 |
| Oct 10, 2025 | 10.02 | 12.77 | 9.85 | 12.54 | 12.54 | 25.65% | 87,401,365 |
| Oct 9, 2025 | 9.87 | 10.32 | 9.83 | 9.98 | 9.98 | 0.10% | 21,220,737 |
| Oct 8, 2025 | 10.21 | 10.35 | 9.91 | 9.97 | 9.97 | -3.48% | 16,377,388 |
| Oct 7, 2025 | 9.85 | 10.48 | 9.79 | 10.33 | 10.33 | 4.03% | 26,237,160 |
| Oct 6, 2025 | 9.89 | 10.17 | 9.85 | 9.93 | 9.93 | -0.90% | 13,080,470 |
| Oct 3, 2025 | 10.00 | 10.29 | 9.92 | 10.02 | 10.02 | -0.89% | 16,040,072 |
| Oct 2, 2025 | 9.76 | 10.17 | 9.74 | 10.11 | 10.11 | 2.22% | 14,639,867 |
| Oct 1, 2025 | 10.16 | 10.18 | 9.80 | 9.89 | 9.89 | -0.40% | 16,178,059 |
| Sep 30, 2025 | 10.17 | 10.25 | 9.88 | 9.93 | 9.93 | -1.19% | 17,067,746 |
| Sep 29, 2025 | 9.74 | 10.19 | 9.69 | 10.05 | 10.05 | 2.24% | 14,356,444 |
| Sep 26, 2025 | 10.46 | 10.81 | 9.80 | 9.83 | 9.83 | -7.96% | 22,175,724 |
| 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 |