UVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.84	62.38	55.15	55.97	55.97	-5.28%	273,329
Jul 30, 2026	62.27	64.14	59.09	59.09	59.09	-12.68%	1,650,340
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
Jul 6, 2026	59.32	59.64	57.94	58.33	58.33	-5.86%	893,813
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