UVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2025	28.00	29.04	27.73	28.00	28.00	-1.34%	4,889,513
Feb 5, 2025	29.74	30.50	28.24	28.38	28.38	-4.41%	4,818,242
Feb 4, 2025	30.65	31.47	29.18	29.69	29.69	-5.87%	4,590,529
Feb 3, 2025	34.41	35.78	29.31	31.54	31.54	4.26%	11,756,645
Jan 31, 2025	27.72	30.94	27.34	30.25	30.25	6.44%	10,083,615
Jan 30, 2025	27.87	29.06	27.63	28.42	28.42	-0.21%	4,468,685
Jan 29, 2025	28.53	30.84	28.34	28.48	28.48	-1.11%	5,773,442
Jan 28, 2025	30.19	31.85	28.38	28.80	28.80	-6.92%	4,611,704
Jan 27, 2025	33.85	33.98	30.26	30.94	30.94	12.84%	12,415,888
Jan 24, 2025	27.20	27.86	27.00	27.42	27.42	-0.87%	3,259,857
Jan 23, 2025	28.55	28.56	27.32	27.66	27.66	-3.69%	4,966,536
Jan 22, 2025	27.80	28.88	27.72	28.72	28.72	2.94%	2,811,992
Jan 21, 2025	29.15	29.64	27.71	27.90	27.90	-8.22%	4,709,562
Jan 17, 2025	29.02	30.40	28.95	30.40	30.40	1.00%	2,780,297
Jan 16, 2025	29.91	30.59	29.38	30.10	30.10	-0.56%	4,173,994
Jan 15, 2025	32.00	32.45	30.09	30.27	30.27	-15.92%	5,155,373
Jan 14, 2025	36.20	38.45	34.30	36.00	36.00	-4.26%	3,847,759
Jan 13, 2025	41.70	42.30	36.93	37.60	37.60	-3.59%	4,050,249
Jan 10, 2025	36.90	40.50	36.21	39.00	39.00	13.37%	6,237,618
Jan 8, 2025	35.50	37.90	33.80	34.40	34.40	-0.86%	5,881,094
Jan 7, 2025	30.50	36.00	30.40	34.70	34.70	11.22%	6,379,910
Jan 6, 2025	31.00	32.45	30.30	31.20	31.20	-1.89%	3,389,295
Jan 3, 2025	34.00	34.60	31.70	31.80	31.80	-9.92%	3,608,068
Jan 2, 2025	32.80	38.60	32.60	35.30	35.30	3.82%	5,628,854
Dec 31, 2024	32.30	34.68	31.90	34.00	34.00	1.49%	4,519,152
Dec 30, 2024	35.70	37.90	31.62	33.50	33.50	5.02%	6,977,644
Dec 27, 2024	30.90	35.25	30.40	31.90	31.90	7.41%	9,149,042
Dec 26, 2024	30.70	31.80	29.40	29.70	29.70	-1.66%	3,602,551
Dec 24, 2024	32.20	32.20	30.10	30.20	30.20	-9.99%	2,132,061
Dec 23, 2024	36.90	39.60	33.50	33.55	33.55	-12.40%	2,504,344
Dec 20, 2024	53.10	53.60	37.72	38.30	38.30	-29.07%	7,061,332
Dec 19, 2024	41.10	54.60	40.50	54.00	54.00	30.75%	8,937,893
Dec 18, 2024	33.70	46.00	32.80	41.30	41.30	20.76%	6,822,709
Dec 17, 2024	33.60	34.50	32.60	34.20	34.20	4.43%	2,609,806
Dec 16, 2024	31.40	32.90	31.30	32.75	32.75	4.30%	1,377,984
Dec 13, 2024	30.80	32.30	30.50	31.40	31.40	-0.63%	2,156,849
Dec 12, 2024	31.40	32.20	30.60	31.60	31.60	1.77%	1,809,802
Dec 11, 2024	30.30	31.30	29.90	31.05	31.05	-2.36%	1,414,592
Dec 10, 2024	31.40	32.10	30.90	31.80	31.80	-	1,715,733
Dec 9, 2024	30.60	32.50	30.30	31.80	31.80	3.92%	2,622,348
Dec 6, 2024	30.50	31.20	30.20	30.60	30.60	-3.47%	1,859,508
Dec 5, 2024	31.80	32.00	31.20	31.70	31.70	0.63%	1,399,043
Dec 4, 2024	30.50	31.50	30.00	31.50	31.50	1.29%	1,805,603
Dec 3, 2024	32.10	32.90	30.60	31.10	31.10	-1.58%	2,296,152
Dec 2, 2024	32.10	32.10	31.30	31.60	31.60	-2.17%	1,588,502
Nov 29, 2024	32.80	32.80	31.70	32.30	32.30	-3.00%	1,340,043
Nov 27, 2024	33.80	35.40	33.10	33.30	33.30	-1.19%	2,142,212
Nov 26, 2024	34.40	34.40	33.00	33.70	33.70	-2.03%	2,262,565
Nov 25, 2024	34.80	37.75	34.30	34.40	34.40	-7.28%	2,408,482
Nov 22, 2024	39.80	40.10	37.00	37.10	37.10	-7.71%	2,568,497
Nov 21, 2024	38.40	43.00	38.10	40.20	40.20	-1.71%	3,321,574
Nov 20, 2024	38.20	43.80	37.94	40.90	40.90	6.79%	5,155,856
Nov 19, 2024	40.00	40.20	36.30	38.30	38.30	6.98%	3,118,239
Nov 18, 2024	38.10	38.80	34.70	35.80	35.80	-7.49%	2,884,066
Nov 15, 2024	35.00	41.80	34.60	38.70	38.70	13.82%	6,184,514
Nov 14, 2024	33.65	34.45	32.80	34.00	34.00	-0.29%	2,523,589
Nov 13, 2024	35.10	36.00	33.70	34.10	34.10	-3.94%	2,304,964
Nov 12, 2024	36.20	37.50	35.30	35.50	35.50	-1.11%	2,574,318
Nov 11, 2024	35.30	36.00	34.70	35.90	35.90	-0.83%	1,963,357
Nov 8, 2024	36.50	37.40	35.70	36.20	36.20	-0.82%	1,859,799
Nov 7, 2024	37.65	37.80	36.10	36.50	36.50	-6.41%	2,086,555
Nov 6, 2024	38.90	42.90	38.20	39.00	39.00	-19.75%	4,011,279
Nov 5, 2024	52.60	52.76	48.40	48.60	48.60	-10.33%	2,892,474
Nov 4, 2024	58.30	59.10	53.80	54.20	54.20	-8.45%	2,229,288
Nov 1, 2024	58.10	59.70	55.31	59.20	59.20	-3.74%	2,473,532
Oct 31, 2024	55.90	61.50	55.70	61.50	61.50	15.60%	3,883,788
Oct 30, 2024	51.70	53.40	50.20	53.20	53.20	4.52%	1,992,827
Oct 29, 2024	51.50	52.30	49.50	50.90	50.90	-0.39%	1,388,548
Oct 28, 2024	52.00	52.69	50.00	51.10	51.10	-9.72%	1,920,175
Oct 25, 2024	50.80	56.70	49.70	56.60	56.60	9.06%	3,015,667
Oct 24, 2024	51.30	56.60	51.20	51.90	51.90	-3.17%	1,915,097
Oct 23, 2024	50.10	56.20	49.65	53.60	53.60	9.61%	2,693,153
Oct 22, 2024	50.60	51.50	48.20	48.90	48.90	-0.61%	1,372,333
Oct 21, 2024	49.80	51.70	48.70	49.20	49.20	0.41%	1,439,017
Oct 18, 2024	50.75	51.30	48.80	49.00	49.00	-4.85%	1,236,478
Oct 17, 2024	52.20	53.50	51.20	51.50	51.50	-2.65%	1,113,381
Oct 16, 2024	53.70	55.68	52.40	52.90	52.90	-2.76%	1,156,765
Oct 15, 2024	49.20	54.55	48.40	54.40	54.40	7.09%	2,292,449
Oct 14, 2024	53.40	53.70	49.80	50.80	50.80	-7.47%	1,251,520
Oct 11, 2024	56.44	56.50	54.00	54.90	54.90	-2.14%	1,066,032
Oct 10, 2024	55.50	57.60	55.05	56.10	56.10	2.56%	1,570,503
Oct 9, 2024	57.20	57.50	54.20	54.70	54.70	-4.87%	1,060,882
Oct 8, 2024	58.40	59.65	56.10	57.50	57.50	-8.15%	1,497,619
Oct 7, 2024	55.00	63.50	54.90	62.60	62.60	17.23%	2,368,817
Oct 4, 2024	54.80	56.90	52.70	53.40	53.40	-6.97%	2,486,951
Oct 3, 2024	55.40	58.00	53.30	57.40	57.40	8.71%	2,547,845
Oct 2, 2024	55.00	57.80	52.30	52.80	52.80	-3.30%	2,473,775
Oct 1, 2024	47.30	55.60	47.20	54.60	54.60	15.68%	5,847,080
Sep 30, 2024	50.00	52.10	47.00	47.20	47.20	-4.26%	2,555,604
Sep 27, 2024	45.20	49.40	45.00	49.30	49.30	9.07%	1,776,673
Sep 26, 2024	44.60	46.00	44.32	45.20	45.20	0.22%	1,201,960
Sep 25, 2024	44.40	45.45	43.50	45.10	45.10	1.81%	1,402,222
Sep 24, 2024	43.40	46.90	42.90	44.30	44.30	0.68%	1,812,104
Sep 23, 2024	42.85	44.70	42.00	44.00	44.00	0.92%	1,342,761
Sep 20, 2024	44.70	45.00	42.60	43.60	43.60	-0.91%	1,709,326
Sep 19, 2024	44.60	45.95	43.40	44.00	44.00	-6.58%	1,808,568
Sep 18, 2024	48.60	50.30	43.75	47.10	47.10	-3.88%	3,189,591
Sep 17, 2024	46.90	50.50	46.05	49.00	49.00	3.59%	2,415,031
Sep 16, 2024	46.80	49.20	46.60	47.30	47.30	2.16%	2,163,401
Sep 13, 2024	47.10	47.40	44.40	46.30	46.30	-0.43%	1,680,918