2x Long VIX Futures ETF (UVIX)

BATS: UVIX · Real-Time Price · USD

34.32

-0.68 (-1.94%)

At close: Oct 15, 2026, 4:00 PM EDT

34.80

+0.48 (1.40%)

After-hours: Oct 15, 2026, 8:00 PM EDT

UVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.30	37.07	33.82	34.32	34.32	-1.94%	2,674,454
Oct 14, 2026	33.23	35.91	32.57	35.00	35.00	6.58%	4,157,727
Oct 13, 2026	32.90	33.24	32.32	32.84	32.84	-0.21%	1,432,371
Oct 12, 2026	33.39	33.59	32.91	32.91	32.91	-3.26%	2,168,072
Oct 9, 2026	34.39	34.43	33.87	34.02	34.02	-2.97%	1,988,076
Oct 8, 2026	34.16	36.09	34.04	35.06	35.06	3.57%	2,259,561
Oct 7, 2026	34.89	35.07	33.60	33.85	33.85	1.50%	2,565,842
Oct 6, 2026	34.22	34.77	33.22	33.35	33.35	-5.17%	2,593,115
Oct 5, 2026	35.51	35.65	34.62	35.17	35.17	-2.33%	1,715,917
Oct 2, 2026	36.20	36.98	35.69	36.01	36.01	-3.41%	1,738,175
Oct 1, 2026	37.02	38.75	36.98	37.28	37.28	1.14%	1,954,188
Sep 30, 2026	35.58	36.86	35.18	36.86	36.86	2.65%	1,547,630
Sep 29, 2026	35.67	36.70	35.37	35.91	35.91	-0.72%	2,036,589
Sep 28, 2026	36.41	37.48	35.26	36.17	36.17	1.06%	1,846,618
Sep 25, 2026	36.39	37.45	35.49	35.79	35.79	-2.53%	2,337,842
Sep 24, 2026	36.84	38.01	35.95	36.72	36.72	1.18%	2,809,875
Sep 23, 2026	35.24	36.90	34.96	36.29	36.29	3.57%	2,270,206
Sep 22, 2026	36.47	36.69	34.90	35.04	35.04	-6.06%	2,560,134
Sep 21, 2026	36.47	37.71	36.37	37.30	37.30	-0.88%	1,779,762
Sep 18, 2026	37.70	38.66	37.53	37.63	37.63	0.64%	2,293,322
Sep 17, 2026	37.25	38.11	37.19	37.39	37.39	-8.09%	3,105,329
Sep 16, 2026	39.05	42.62	38.75	40.68	40.68	2.29%	5,075,149
Sep 15, 2026	39.23	40.99	39.22	39.77	39.77	0.61%	2,370,783
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