2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
6.45
+0.17 (2.71%)
At close: Mar 2, 2026, 4:00 PM EST
7.32
+0.87 (13.49%)
Pre-market: Mar 3, 2026, 8:17 AM EST
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.02 | 7.08 | 6.22 | 6.45 | 6.45 | 2.71% | 7,821,186 |
| Feb 27, 2026 | 6.40 | 6.54 | 6.05 | 6.28 | 6.28 | 8.28% | 68,581,064 |
| Feb 26, 2026 | 5.61 | 6.26 | 5.60 | 5.80 | 5.80 | 2.29% | 49,583,666 |
| Feb 25, 2026 | 5.91 | 5.96 | 5.66 | 5.67 | 5.67 | -7.80% | 35,481,517 |
| Feb 24, 2026 | 6.54 | 6.70 | 6.08 | 6.15 | 6.15 | -6.11% | 40,340,374 |
| Feb 23, 2026 | 6.14 | 6.65 | 5.96 | 6.55 | 6.55 | 7.20% | 55,050,577 |
| Feb 20, 2026 | 6.62 | 6.70 | 5.97 | 6.11 | 6.11 | -4.53% | 54,495,228 |
| Feb 19, 2026 | 6.40 | 6.63 | 6.29 | 6.40 | 6.40 | 5.09% | 48,478,076 |
| Feb 18, 2026 | 6.13 | 6.25 | 5.81 | 6.09 | 6.09 | - | 39,381,241 |
| Feb 17, 2026 | 6.63 | 6.96 | 6.01 | 6.09 | 6.09 | -6.60% | 56,049,888 |
| Feb 13, 2026 | 6.33 | 6.75 | 5.88 | 6.52 | 6.52 | 3.33% | 72,656,356 |
| Feb 12, 2026 | 5.53 | 6.38 | 5.46 | 6.31 | 6.31 | 12.28% | 84,011,706 |
| Feb 11, 2026 | 5.41 | 5.91 | 5.38 | 5.62 | 5.62 | -0.88% | 43,230,561 |
| Feb 10, 2026 | 5.47 | 5.68 | 5.41 | 5.67 | 5.67 | 4.23% | 30,138,507 |
| Feb 9, 2026 | 5.82 | 5.88 | 5.41 | 5.44 | 5.44 | -7.17% | 30,361,974 |
| Feb 6, 2026 | 6.30 | 6.32 | 5.80 | 5.86 | 5.86 | -11.88% | 56,396,525 |
| Feb 5, 2026 | 6.42 | 6.85 | 6.10 | 6.65 | 6.65 | 11.76% | 106,170,615 |
| Feb 4, 2026 | 5.70 | 6.44 | 5.62 | 5.95 | 5.95 | 3.30% | 62,519,628 |
| Feb 3, 2026 | 5.40 | 6.26 | 5.34 | 5.76 | 5.76 | 8.07% | 48,017,986 |
| Feb 2, 2026 | 5.81 | 5.82 | 5.27 | 5.33 | 5.33 | -9.51% | 34,622,147 |
| Jan 30, 2026 | 5.88 | 6.08 | 5.60 | 5.89 | 5.89 | 2.08% | 47,102,181 |
| Jan 29, 2026 | 5.82 | 6.45 | 5.75 | 5.77 | 5.77 | 2.12% | 53,150,440 |
| Jan 28, 2026 | 5.60 | 5.84 | 5.51 | 5.65 | 5.65 | -0.35% | 27,119,500 |
| Jan 27, 2026 | 5.47 | 5.68 | 5.38 | 5.67 | 5.67 | 3.28% | 20,220,895 |
| Jan 26, 2026 | 5.48 | 5.53 | 5.34 | 5.49 | 5.49 | -0.72% | 22,094,506 |
| Jan 23, 2026 | 5.45 | 5.53 | 5.23 | 5.53 | 5.53 | 2.98% | 30,611,855 |
| Jan 22, 2026 | 5.42 | 5.59 | 5.36 | 5.37 | 5.37 | -4.11% | 28,319,892 |
| Jan 21, 2026 | 6.29 | 6.47 | 5.46 | 5.60 | 5.60 | -18.37% | 68,722,890 |
| Jan 20, 2026 | 6.60 | 7.07 | 6.15 | 6.86 | 6.86 | 22.06% | 75,257,613 |
| Jan 16, 2026 | 5.50 | 5.71 | 5.45 | 5.62 | 5.62 | 0.90% | 23,091,323 |
| Jan 15, 2026 | 5.54 | 5.65 | 5.44 | 5.57 | 5.57 | -5.59% | 22,732,154 |
| Jan 14, 2026 | 5.91 | 6.23 | 5.81 | 5.90 | 5.90 | 5.17% | 43,155,381 |
| Jan 13, 2026 | 5.31 | 5.75 | 5.31 | 5.61 | 5.61 | 4.47% | 29,568,577 |
| Jan 12, 2026 | 5.52 | 5.57 | 5.34 | 5.37 | 5.37 | 0.56% | 15,601,476 |
| Jan 9, 2026 | 5.50 | 5.63 | 5.29 | 5.34 | 5.34 | -3.26% | 19,053,385 |
| Jan 8, 2026 | 5.70 | 5.72 | 5.46 | 5.52 | 5.52 | -2.47% | 20,238,751 |
| Jan 7, 2026 | 5.50 | 5.71 | 5.50 | 5.66 | 5.66 | 3.28% | 15,445,032 |
| Jan 6, 2026 | 5.59 | 5.61 | 5.43 | 5.48 | 5.48 | -2.23% | 13,657,784 |
| Jan 5, 2026 | 5.41 | 5.62 | 5.36 | 5.61 | 5.61 | 2.47% | 14,448,489 |
| Jan 2, 2026 | 5.50 | 5.68 | 5.43 | 5.47 | 5.47 | -4.20% | 18,526,392 |
| Dec 31, 2025 | 5.60 | 5.76 | 5.51 | 5.71 | 5.71 | 1.78% | 14,627,278 |
| Dec 30, 2025 | 5.70 | 5.72 | 5.54 | 5.61 | 5.61 | -2.43% | 12,010,629 |
| Dec 29, 2025 | 6.01 | 6.01 | 5.66 | 5.75 | 5.75 | -2.71% | 19,544,674 |
| Dec 26, 2025 | 5.87 | 6.05 | 5.85 | 5.91 | 5.91 | -0.17% | 13,672,720 |
| Dec 24, 2025 | 5.92 | 5.97 | 5.85 | 5.92 | 5.92 | -0.34% | 7,922,807 |
| Dec 23, 2025 | 5.97 | 5.98 | 5.86 | 5.94 | 5.94 | 0.85% | 14,410,755 |
| Dec 22, 2025 | 6.06 | 6.13 | 5.88 | 5.89 | 5.89 | -6.51% | 19,211,195 |
| Dec 19, 2025 | 6.70 | 6.71 | 6.29 | 6.30 | 6.30 | -7.76% | 26,951,084 |
| Dec 18, 2025 | 6.99 | 7.19 | 6.75 | 6.83 | 6.83 | -6.69% | 35,423,057 |
| Dec 17, 2025 | 7.04 | 7.39 | 6.88 | 7.32 | 7.32 | 2.81% | 30,852,965 |