2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
58.33
-3.63 (-5.86%)
At close: Jul 6, 2026, 4:00 PM EDT
58.46
+0.13 (0.22%)
Pre-market: Jul 7, 2026, 6:51 AM EDT
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 59.32 | 59.64 | 57.94 | 58.33 | 58.33 | -5.86% | 889,483 |
| Jul 2, 2026 | 61.63 | 64.59 | 59.93 | 61.96 | 61.96 | -0.83% | 1,234,702 |
| Jul 1, 2026 | 63.11 | 64.46 | 61.50 | 62.48 | 62.48 | 1.10% | 1,021,414 |
| Jun 30, 2026 | 64.80 | 65.40 | 61.20 | 61.80 | 61.80 | -4.63% | 1,201,424 |
| Jun 29, 2026 | 67.00 | 70.10 | 64.40 | 64.80 | 64.80 | -7.43% | 1,877,440 |
| Jun 26, 2026 | 73.80 | 75.40 | 68.60 | 70.00 | 70.00 | 0.86% | 2,261,625 |
| Jun 25, 2026 | 66.40 | 71.80 | 66.30 | 69.40 | 69.40 | -3.07% | 1,580,574 |
| Jun 24, 2026 | 71.60 | 74.30 | 68.40 | 71.60 | 71.60 | -1.38% | 1,545,713 |
| Jun 23, 2026 | 72.20 | 74.00 | 69.70 | 72.60 | 72.60 | 10.67% | 2,095,662 |
| Jun 22, 2026 | 63.40 | 66.20 | 61.60 | 65.60 | 65.60 | -0.61% | 1,539,154 |
| Jun 18, 2026 | 66.20 | 68.40 | 65.50 | 66.00 | 66.00 | -7.04% | 1,443,588 |
| Jun 17, 2026 | 64.60 | 72.70 | 64.00 | 71.00 | 71.00 | 8.56% | 2,936,854 |
| Jun 16, 2026 | 65.40 | 66.40 | 64.21 | 65.40 | 65.40 | -0.30% | 1,173,163 |
| Jun 15, 2026 | 68.60 | 69.20 | 65.40 | 65.60 | 65.60 | -13.23% | 1,423,392 |
| Jun 12, 2026 | 80.20 | 83.00 | 75.60 | 75.60 | 75.60 | -9.35% | 1,487,464 |
| Jun 11, 2026 | 90.60 | 95.60 | 82.00 | 83.40 | 83.40 | -9.54% | 2,798,838 |
| Jun 10, 2026 | 86.60 | 93.90 | 84.80 | 92.20 | 92.20 | 11.62% | 4,785,459 |
| Jun 9, 2026 | 78.60 | 93.00 | 76.20 | 82.60 | 82.60 | 2.99% | 4,369,228 |
| Jun 8, 2026 | 78.60 | 81.70 | 77.20 | 80.20 | 80.20 | -3.37% | 2,037,124 |
| Jun 5, 2026 | 74.20 | 85.80 | 73.60 | 83.00 | 83.00 | 14.33% | 3,948,361 |
| Jun 4, 2026 | 78.80 | 78.97 | 72.20 | 72.60 | 72.60 | -6.68% | 2,090,269 |
| Jun 3, 2026 | 79.10 | 80.00 | 77.20 | 77.80 | 77.80 | -0.26% | 1,557,140 |
| Jun 2, 2026 | 79.00 | 80.00 | 77.40 | 78.00 | 78.00 | -2.99% | 1,222,356 |
| Jun 1, 2026 | 78.40 | 80.60 | 76.22 | 80.40 | 80.40 | 4.96% | 1,697,302 |
| May 29, 2026 | 77.60 | 78.60 | 74.70 | 76.60 | 76.60 | -3.28% | 2,066,082 |
| May 28, 2026 | 83.40 | 83.80 | 78.80 | 79.20 | 79.20 | -3.88% | 2,179,782 |
| May 27, 2026 | 85.20 | 87.20 | 82.40 | 82.40 | 82.40 | -3.96% | 1,579,619 |
| May 26, 2026 | 87.40 | 87.60 | 85.00 | 85.80 | 85.80 | -6.94% | 2,324,621 |
| May 22, 2026 | 91.80 | 93.40 | 90.00 | 92.20 | 92.20 | 1.54% | 3,652,561 |
| May 21, 2026 | 98.20 | 99.00 | 89.80 | 90.80 | 90.80 | -6.00% | 2,721,922 |
| May 20, 2026 | 99.40 | 100.60 | 96.40 | 96.60 | 96.60 | -3.98% | 2,110,819 |
| May 19, 2026 | 100.60 | 102.00 | 98.20 | 100.60 | 100.60 | 1.82% | 3,310,294 |
| May 18, 2026 | 100.20 | 103.10 | 98.40 | 98.80 | 98.80 | -4.26% | 2,935,326 |
| May 15, 2026 | 108.00 | 108.40 | 101.60 | 103.20 | 103.20 | 1.38% | 3,391,038 |
| May 14, 2026 | 105.20 | 107.60 | 100.20 | 101.80 | 101.80 | -4.14% | 1,620,768 |
| May 13, 2026 | 103.20 | 107.30 | 102.20 | 106.20 | 106.20 | 3.11% | 1,930,065 |
| May 12, 2026 | 109.40 | 110.80 | 101.60 | 103.00 | 103.00 | -4.10% | 1,851,452 |
| May 11, 2026 | 104.60 | 108.20 | 103.00 | 107.40 | 107.40 | 2.87% | 1,578,133 |
| May 8, 2026 | 102.40 | 105.20 | 101.00 | 104.40 | 104.40 | 0.77% | 2,257,854 |
| May 7, 2026 | 103.40 | 106.60 | 102.60 | 103.60 | 103.60 | -1.15% | 2,768,839 |
| May 6, 2026 | 103.90 | 106.40 | 103.00 | 104.80 | 104.80 | -4.20% | 1,817,047 |
| May 5, 2026 | 105.80 | 110.60 | 104.60 | 109.40 | 109.40 | -0.18% | 1,454,317 |
| May 4, 2026 | 107.10 | 114.00 | 102.20 | 109.60 | 109.60 | 2.24% | 3,083,172 |
| May 1, 2026 | 103.60 | 107.40 | 102.80 | 107.20 | 107.20 | 1.32% | 1,498,872 |
| Apr 30, 2026 | 110.00 | 112.94 | 105.20 | 105.80 | 105.80 | -5.87% | 2,090,163 |
| Apr 29, 2026 | 108.40 | 114.60 | 106.80 | 112.40 | 112.40 | 4.85% | 1,977,436 |
| Apr 28, 2026 | 115.40 | 116.00 | 107.00 | 107.20 | 107.20 | -4.11% | 2,721,406 |
| Apr 27, 2026 | 117.40 | 117.80 | 111.00 | 111.80 | 111.80 | -5.89% | 1,687,452 |
| Apr 24, 2026 | 115.60 | 119.80 | 113.40 | 118.80 | 118.80 | 1.89% | 2,374,035 |
| Apr 23, 2026 | 118.30 | 128.00 | 116.00 | 116.60 | 116.60 | -0.17% | 3,775,813 |