2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
19.63
-0.56 (-2.77%)
Jul 18, 2025, 4:00 PM - Market closed
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 19.74 | 20.08 | 19.59 | 19.63 | 19.63 | -2.77% | 8,093,086 |
| 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 |
| Jun 17, 2025 | 26.97 | 29.88 | 26.64 | 28.83 | 28.83 | 10.88% | 24,929,617 |
| Jun 16, 2025 | 27.80 | 27.80 | 25.50 | 26.00 | 26.00 | -14.13% | 15,553,136 |
| Jun 13, 2025 | 28.65 | 30.99 | 27.21 | 30.28 | 30.28 | 16.33% | 29,950,009 |
| Jun 12, 2025 | 26.17 | 26.45 | 25.26 | 26.03 | 26.03 | 2.60% | 10,247,849 |
| Jun 11, 2025 | 24.22 | 26.25 | 23.63 | 25.37 | 25.37 | 0.83% | 15,909,683 |
| Jun 10, 2025 | 25.24 | 25.53 | 24.73 | 25.16 | 25.16 | -0.71% | 5,780,126 |
| Jun 9, 2025 | 25.61 | 25.83 | 24.88 | 25.34 | 25.34 | -2.35% | 7,035,716 |
| Jun 6, 2025 | 26.71 | 26.82 | 25.70 | 25.95 | 25.95 | -7.95% | 11,807,775 |
| Jun 5, 2025 | 26.61 | 28.66 | 25.73 | 28.19 | 28.19 | 3.64% | 16,486,700 |
| Jun 4, 2025 | 27.21 | 27.73 | 27.00 | 27.20 | 27.20 | -0.69% | 7,445,627 |
| Jun 3, 2025 | 28.29 | 28.58 | 27.18 | 27.39 | 27.39 | -3.96% | 8,486,146 |
| Jun 2, 2025 | 29.75 | 30.19 | 28.51 | 28.52 | 28.52 | -2.60% | 7,832,230 |
| May 30, 2025 | 29.69 | 31.46 | 28.58 | 29.28 | 29.28 | 1.46% | 15,172,774 |
| May 29, 2025 | 27.40 | 29.73 | 27.38 | 28.86 | 28.86 | -0.52% | 9,409,140 |
| May 28, 2025 | 28.17 | 29.25 | 28.12 | 29.01 | 29.01 | 2.47% | 7,668,992 |
| May 27, 2025 | 30.91 | 31.74 | 28.30 | 28.31 | 28.31 | -19.85% | 10,610,823 |
| May 23, 2025 | 35.49 | 35.97 | 33.20 | 35.32 | 35.32 | 12.99% | 16,388,666 |
| May 22, 2025 | 32.16 | 32.65 | 30.11 | 31.26 | 31.26 | -1.26% | 11,918,007 |
| May 21, 2025 | 29.22 | 32.52 | 28.06 | 31.66 | 31.66 | 13.07% | 16,445,106 |
| May 20, 2025 | 28.29 | 29.35 | 27.75 | 28.00 | 28.00 | -1.44% | 8,462,128 |
| May 19, 2025 | 30.22 | 30.29 | 27.94 | 28.41 | 28.41 | 2.79% | 9,386,946 |
| May 16, 2025 | 27.49 | 28.28 | 27.10 | 27.64 | 27.64 | -0.90% | 7,104,959 |
| May 15, 2025 | 29.47 | 30.08 | 27.89 | 27.89 | 27.89 | -3.53% | 6,734,982 |
| May 14, 2025 | 27.85 | 29.24 | 27.78 | 28.91 | 28.91 | 5.09% | 5,494,202 |
| May 13, 2025 | 27.39 | 27.90 | 26.23 | 27.51 | 27.51 | -2.41% | 6,503,565 |
| May 12, 2025 | 32.26 | 32.50 | 28.19 | 28.19 | 28.19 | -26.05% | 8,526,049 |
| May 9, 2025 | 38.46 | 39.06 | 37.36 | 38.12 | 38.12 | -1.65% | 3,539,353 |
| May 8, 2025 | 40.57 | 41.26 | 38.10 | 38.76 | 38.76 | -7.27% | 5,708,037 |
| May 7, 2025 | 43.45 | 44.99 | 41.55 | 41.80 | 41.80 | -5.73% | 4,501,355 |