UVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	39.23	40.51	39.22	40.77	-	3.14%	921,470
Sep 14, 2026	41.53	41.70	39.26	39.53	39.53	0.96%	3,385,142
Sep 11, 2026	40.22	40.22	38.66	39.16	39.16	-9.13%	3,600,443
Sep 10, 2026	42.19	43.20	41.25	43.09	43.09	7.56%	2,684,930
Sep 9, 2026	39.75	40.60	39.26	40.06	40.06	2.22%	1,465,688
Sep 8, 2026	37.67	39.40	37.62	39.19	39.19	3.62%	1,317,673
Sep 4, 2026	36.80	37.90	36.54	37.82	37.82	0.85%	1,806,319
Sep 3, 2026	38.90	39.05	37.50	37.50	37.50	-3.99%	2,069,815
Sep 2, 2026	40.90	41.16	39.00	39.06	39.06	-6.29%	1,888,902
Sep 1, 2026	40.64	42.35	39.79	41.68	41.68	6.03%	2,509,425
Aug 31, 2026	40.99	41.42	39.21	39.31	39.31	-3.72%	1,904,220
Aug 28, 2026	40.31	41.28	40.20	40.83	40.83	2.95%	2,775,508
Aug 27, 2026	41.50	41.63	39.53	39.66	39.66	-4.87%	2,414,423
Aug 26, 2026	42.30	42.74	41.64	41.69	41.69	-0.93%	1,208,797
Aug 25, 2026	42.94	44.01	42.08	42.08	42.08	-3.29%	1,103,443
Aug 24, 2026	43.05	43.89	42.88	43.51	43.51	-0.25%	1,440,854
Aug 21, 2026	43.59	44.12	43.31	43.62	43.62	-2.70%	1,633,178
Aug 20, 2026	45.14	45.72	44.36	44.83	44.83	1.75%	2,047,859
Aug 19, 2026	45.65	46.00	43.90	44.06	44.06	-6.20%	2,116,546
Aug 18, 2026	47.27	47.53	46.49	46.97	46.97	1.10%	1,868,718
Aug 17, 2026	45.69	47.32	45.40	46.46	46.46	1.37%	1,731,818
Aug 14, 2026	46.21	47.04	45.58	45.83	45.83	-2.30%	1,689,426
Aug 13, 2026	46.00	47.42	45.79	46.91	46.91	1.16%	1,240,832
Aug 12, 2026	48.34	48.46	46.02	46.37	46.37	-5.75%	1,677,931
Aug 11, 2026	50.06	50.62	49.20	49.20	49.20	-2.38%	1,149,479
Aug 10, 2026	50.25	50.56	49.15	50.40	50.40	-0.30%	1,279,232
Aug 7, 2026	50.60	51.15	50.01	50.55	50.55	0.84%	1,701,007
Aug 6, 2026	52.30	52.73	49.99	50.13	50.13	-3.41%	1,699,740
Aug 5, 2026	55.72	56.39	51.06	51.90	51.90	-6.28%	2,045,345
Aug 4, 2026	52.97	55.44	52.88	55.38	55.38	1.47%	1,555,037
Aug 3, 2026	54.44	55.02	53.64	54.58	54.58	-2.05%	1,412,293
Jul 31, 2026	57.80	62.37	55.15	55.72	55.72	-5.70%	2,235,928
Jul 30, 2026	62.27	64.14	59.09	59.09	59.09	-12.68%	1,670,407
Jul 29, 2026	62.02	68.34	58.94	67.67	67.67	12.05%	2,289,579
Jul 28, 2026	61.11	63.26	59.14	60.39	60.39	-1.18%	1,285,646
Jul 27, 2026	58.89	63.88	58.81	61.11	61.11	-1.51%	1,625,240
Jul 24, 2026	62.95	63.81	59.16	62.05	62.05	-2.59%	1,669,935
Jul 23, 2026	64.75	66.82	62.83	63.70	63.70	9.22%	2,340,497
Jul 22, 2026	58.52	59.42	57.33	58.32	58.32	1.44%	1,435,813
Jul 21, 2026	58.60	60.24	56.65	57.49	57.49	-5.38%	1,584,616
Jul 20, 2026	58.91	62.00	57.58	60.76	60.76	-4.39%	1,749,500
Jul 17, 2026	64.76	65.37	61.09	63.55	63.55	10.71%	2,866,009
Jul 16, 2026	56.01	58.91	55.13	57.40	57.40	4.84%	1,461,417
Jul 15, 2026	56.77	58.13	54.59	54.75	54.75	-5.81%	1,712,853
Jul 14, 2026	57.96	58.90	56.64	58.13	58.13	-2.56%	1,265,058
Jul 13, 2026	57.69	60.72	56.35	59.66	59.66	5.76%	1,541,947
Jul 10, 2026	58.40	61.21	56.08	56.41	56.41	-4.24%	1,197,178
Jul 9, 2026	60.37	61.70	58.82	58.91	58.91	-3.95%	1,047,055
Jul 8, 2026	62.07	65.55	59.68	61.33	61.33	2.87%	1,942,350
Jul 7, 2026	58.48	60.89	57.56	59.62	59.62	2.21%	1,212,481