2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
43.01
-3.79 (-8.10%)
At close: Apr 25, 2025, 4:00 PM
43.00
-0.01 (-0.02%)
After-hours: Apr 25, 2025, 7:59 PM EDT
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.73 | 48.67 | 43.01 | 43.01 | 43.01 | -8.10% | 3,820,368 |
| Apr 24, 2025 | 49.54 | 50.05 | 46.46 | 46.80 | 46.80 | -7.11% | 3,742,261 |
| Apr 23, 2025 | 48.94 | 54.18 | 47.25 | 50.38 | 50.38 | -7.39% | 5,316,018 |
| Apr 22, 2025 | 58.29 | 58.70 | 53.95 | 54.40 | 54.40 | -13.18% | 4,827,707 |
| Apr 21, 2025 | 57.60 | 65.44 | 56.77 | 62.66 | 62.66 | 12.09% | 5,160,558 |
| Apr 17, 2025 | 56.31 | 58.50 | 55.12 | 55.90 | 55.90 | -5.37% | 5,106,469 |
| Apr 16, 2025 | 55.04 | 61.90 | 51.56 | 59.07 | 59.07 | 16.28% | 7,861,876 |
| Apr 15, 2025 | 51.88 | 53.05 | 47.57 | 50.80 | 50.80 | -1.91% | 6,676,547 |
| Apr 14, 2025 | 55.43 | 64.77 | 51.09 | 51.79 | 51.79 | -23.17% | 8,844,967 |
| Apr 11, 2025 | 75.51 | 82.97 | 66.78 | 67.41 | 67.41 | -3.92% | 7,740,886 |
| Apr 10, 2025 | 59.63 | 84.13 | 56.06 | 70.16 | 70.16 | 35.14% | 12,695,756 |
| Apr 9, 2025 | 97.35 | 101.87 | 44.42 | 51.92 | 51.92 | -43.80% | 10,149,890 |
| Apr 8, 2025 | 59.03 | 105.18 | 58.40 | 92.37 | 92.37 | 25.69% | 8,588,320 |
| Apr 7, 2025 | 87.25 | 92.88 | 52.11 | 73.49 | 73.49 | 0.20% | 10,211,077 |
| Apr 4, 2025 | 65.10 | 76.09 | 59.70 | 73.34 | 73.34 | 39.43% | 13,266,717 |
| Apr 3, 2025 | 45.49 | 52.90 | 43.50 | 52.60 | 52.60 | 48.92% | 10,010,027 |
| Apr 2, 2025 | 40.48 | 40.49 | 34.05 | 35.32 | 35.32 | -5.31% | 9,378,148 |
| Apr 1, 2025 | 38.20 | 40.94 | 36.20 | 37.30 | 37.30 | 0.17% | 6,516,585 |
| Mar 31, 2025 | 41.74 | 42.90 | 36.43 | 37.24 | 37.24 | -0.60% | 7,010,263 |
| Mar 28, 2025 | 32.71 | 37.66 | 32.10 | 37.46 | 37.46 | 17.54% | 7,406,062 |
| Mar 27, 2025 | 32.13 | 33.30 | 30.81 | 31.87 | 31.87 | 1.69% | 5,405,783 |
| Mar 26, 2025 | 28.97 | 32.62 | 28.85 | 31.34 | 31.34 | 5.99% | 5,448,375 |
| Mar 25, 2025 | 28.84 | 29.83 | 28.67 | 29.57 | 29.57 | 1.27% | 3,085,911 |
| Mar 24, 2025 | 31.00 | 31.26 | 29.03 | 29.20 | 29.20 | -12.47% | 4,326,772 |
| Mar 21, 2025 | 34.50 | 35.73 | 33.15 | 33.36 | 33.36 | -0.39% | 5,510,560 |
| Mar 20, 2025 | 36.02 | 36.28 | 32.86 | 33.49 | 33.49 | -3.33% | 5,700,057 |
| Mar 19, 2025 | 36.51 | 37.06 | 32.95 | 34.65 | 34.65 | -6.84% | 4,678,843 |
| Mar 18, 2025 | 35.20 | 38.29 | 34.90 | 37.19 | 37.19 | 5.41% | 4,403,551 |
| Mar 17, 2025 | 37.64 | 37.64 | 34.90 | 35.28 | 35.28 | -8.22% | 6,122,600 |
| Mar 14, 2025 | 43.16 | 43.65 | 37.96 | 38.44 | 38.44 | -17.05% | 5,011,589 |
| Mar 13, 2025 | 43.14 | 48.13 | 41.32 | 46.34 | 46.34 | 8.96% | 5,015,201 |
| Mar 12, 2025 | 43.72 | 48.28 | 41.85 | 42.53 | 42.53 | -9.95% | 4,415,814 |
| Mar 11, 2025 | 48.06 | 52.99 | 45.93 | 47.23 | 47.23 | -0.06% | 5,751,322 |
| Mar 10, 2025 | 43.38 | 48.89 | 42.28 | 47.26 | 47.26 | 21.21% | 5,021,139 |
| Mar 7, 2025 | 42.32 | 45.22 | 38.55 | 38.99 | 38.99 | -9.01% | 6,595,890 |
| Mar 6, 2025 | 39.50 | 43.02 | 37.68 | 42.85 | 42.85 | 22.11% | 7,531,399 |
| Mar 5, 2025 | 38.00 | 40.21 | 34.89 | 35.09 | 35.09 | -9.19% | 10,579,671 |
| Mar 4, 2025 | 40.01 | 44.36 | 35.14 | 38.64 | 38.64 | 4.74% | 14,298,124 |
| Mar 3, 2025 | 30.54 | 38.63 | 30.38 | 36.89 | 36.89 | 17.11% | 10,334,909 |
| Feb 28, 2025 | 33.40 | 35.03 | 31.13 | 31.50 | 31.50 | -3.90% | 10,245,323 |
| Feb 27, 2025 | 28.90 | 33.10 | 28.35 | 32.78 | 32.78 | 11.04% | 10,423,603 |
| Feb 26, 2025 | 30.14 | 31.37 | 28.07 | 29.52 | 29.52 | -4.00% | 9,998,891 |
| Feb 25, 2025 | 30.84 | 33.75 | 29.40 | 30.75 | 30.75 | 1.25% | 13,899,308 |
| Feb 24, 2025 | 29.09 | 31.83 | 28.24 | 30.37 | 30.37 | 0.86% | 9,671,468 |
| Feb 21, 2025 | 26.48 | 30.52 | 26.47 | 30.11 | 30.11 | 13.75% | 17,948,304 |
| Feb 20, 2025 | 26.22 | 27.40 | 25.85 | 26.47 | 26.47 | 0.99% | 7,653,966 |
| Feb 19, 2025 | 27.25 | 27.25 | 26.15 | 26.21 | 26.21 | -2.20% | 6,097,152 |
| Feb 18, 2025 | 26.71 | 27.27 | 26.36 | 26.80 | 26.80 | -0.92% | 7,588,319 |
| Feb 14, 2025 | 27.27 | 27.71 | 26.87 | 27.05 | 27.05 | -1.35% | 8,199,782 |
| Feb 13, 2025 | 28.07 | 28.77 | 27.27 | 27.42 | 27.42 | -3.06% | 10,761,571 |