2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
8.29
+0.01 (0.12%)
Apr 2, 2026, 4:00 PM EDT - Market closed
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.30 | 9.48 | 8.16 | 8.29 | 8.29 | 0.12% | 62,590,781 |
| Apr 1, 2026 | 8.42 | 8.81 | 8.06 | 8.28 | 8.28 | -4.39% | 60,917,071 |
| Mar 31, 2026 | 9.72 | 10.11 | 8.61 | 8.66 | 8.66 | -18.99% | 55,293,655 |
| Mar 30, 2026 | 9.98 | 11.09 | 9.96 | 10.69 | 10.69 | -1.57% | 48,018,291 |
| Mar 27, 2026 | 9.75 | 11.01 | 9.67 | 10.86 | 10.86 | 15.16% | 50,280,404 |
| Mar 26, 2026 | 8.62 | 9.45 | 8.37 | 9.43 | 9.43 | 14.03% | 50,679,783 |
| Mar 25, 2026 | 8.19 | 8.70 | 8.02 | 8.27 | 8.27 | -3.95% | 53,158,977 |
| Mar 24, 2026 | 8.76 | 8.88 | 8.00 | 8.61 | 8.61 | 4.62% | 65,246,271 |
| Mar 23, 2026 | 7.93 | 8.74 | 7.53 | 8.23 | 8.23 | -10.25% | 95,221,977 |
| Mar 20, 2026 | 8.16 | 9.46 | 8.12 | 9.17 | 9.17 | 13.35% | 60,687,536 |
| Mar 19, 2026 | 9.36 | 9.55 | 7.72 | 8.09 | 8.09 | -5.49% | 86,937,831 |
| Mar 18, 2026 | 7.76 | 8.61 | 7.71 | 8.56 | 8.56 | 16.78% | 79,479,541 |
| Mar 17, 2026 | 7.33 | 7.48 | 7.08 | 7.33 | 7.33 | -2.91% | 37,409,025 |
| Mar 16, 2026 | 8.25 | 8.26 | 7.52 | 7.55 | 7.55 | -14.79% | 64,169,024 |
| Mar 13, 2026 | 8.16 | 8.93 | 7.86 | 8.86 | 8.86 | 3.02% | 56,743,514 |
| Mar 12, 2026 | 8.31 | 8.65 | 8.04 | 8.60 | 8.60 | 14.36% | 67,364,774 |
| Mar 11, 2026 | 8.03 | 8.31 | 7.52 | 7.52 | 7.52 | -9.72% | 66,409,330 |
| Mar 10, 2026 | 7.61 | 8.35 | 6.88 | 8.33 | 8.33 | 10.19% | 63,526,885 |
| Mar 9, 2026 | 9.58 | 10.27 | 7.25 | 7.56 | 7.56 | -19.40% | 112,043,418 |
| Mar 6, 2026 | 8.49 | 9.41 | 8.06 | 9.38 | 9.38 | 27.62% | 106,286,285 |
| Mar 5, 2026 | 6.89 | 7.95 | 6.68 | 7.35 | 7.35 | 12.56% | 82,476,136 |
| Mar 4, 2026 | 6.87 | 7.00 | 6.30 | 6.53 | 6.53 | -6.58% | 49,743,803 |
| Mar 3, 2026 | 7.40 | 8.39 | 6.66 | 6.99 | 6.99 | 8.37% | 112,703,645 |
| Mar 2, 2026 | 7.02 | 7.05 | 6.21 | 6.45 | 6.45 | 2.71% | 65,737,750 |
| Feb 27, 2026 | 6.40 | 6.54 | 6.05 | 6.28 | 6.28 | 8.28% | 68,581,064 |
| Feb 26, 2026 | 5.61 | 6.26 | 5.60 | 5.80 | 5.80 | 2.29% | 49,583,666 |
| Feb 25, 2026 | 5.91 | 5.96 | 5.66 | 5.67 | 5.67 | -7.80% | 35,481,517 |
| Feb 24, 2026 | 6.54 | 6.70 | 6.08 | 6.15 | 6.15 | -6.11% | 40,340,374 |
| Feb 23, 2026 | 6.14 | 6.65 | 5.96 | 6.55 | 6.55 | 7.20% | 55,050,577 |
| Feb 20, 2026 | 6.62 | 6.70 | 5.97 | 6.11 | 6.11 | -4.53% | 54,495,228 |
| Feb 19, 2026 | 6.40 | 6.63 | 6.29 | 6.40 | 6.40 | 5.09% | 48,478,076 |
| Feb 18, 2026 | 6.13 | 6.25 | 5.81 | 6.09 | 6.09 | - | 39,381,241 |
| Feb 17, 2026 | 6.63 | 6.96 | 6.01 | 6.09 | 6.09 | -6.60% | 56,049,888 |
| Feb 13, 2026 | 6.33 | 6.75 | 5.88 | 6.52 | 6.52 | 3.33% | 72,656,356 |
| Feb 12, 2026 | 5.53 | 6.38 | 5.46 | 6.31 | 6.31 | 12.28% | 84,011,706 |
| Feb 11, 2026 | 5.41 | 5.91 | 5.38 | 5.62 | 5.62 | -0.88% | 43,230,561 |
| Feb 10, 2026 | 5.47 | 5.68 | 5.41 | 5.67 | 5.67 | 4.23% | 30,138,507 |
| Feb 9, 2026 | 5.82 | 5.88 | 5.41 | 5.44 | 5.44 | -7.17% | 30,361,974 |
| Feb 6, 2026 | 6.30 | 6.32 | 5.80 | 5.86 | 5.86 | -11.88% | 56,396,525 |
| Feb 5, 2026 | 6.42 | 6.85 | 6.10 | 6.65 | 6.65 | 11.76% | 106,170,615 |
| Feb 4, 2026 | 5.70 | 6.44 | 5.62 | 5.95 | 5.95 | 3.30% | 62,519,628 |
| Feb 3, 2026 | 5.40 | 6.26 | 5.34 | 5.76 | 5.76 | 8.07% | 48,017,986 |
| Feb 2, 2026 | 5.81 | 5.82 | 5.27 | 5.33 | 5.33 | -9.51% | 34,622,147 |
| Jan 30, 2026 | 5.88 | 6.08 | 5.60 | 5.89 | 5.89 | 2.08% | 47,102,181 |
| Jan 29, 2026 | 5.82 | 6.45 | 5.75 | 5.77 | 5.77 | 2.12% | 53,150,440 |
| Jan 28, 2026 | 5.60 | 5.84 | 5.51 | 5.65 | 5.65 | -0.35% | 27,119,500 |
| Jan 27, 2026 | 5.47 | 5.68 | 5.38 | 5.67 | 5.67 | 3.28% | 20,220,895 |
| Jan 26, 2026 | 5.48 | 5.53 | 5.34 | 5.49 | 5.49 | -0.72% | 22,094,506 |
| Jan 23, 2026 | 5.45 | 5.53 | 5.23 | 5.53 | 5.53 | 2.98% | 30,611,855 |
| Jan 22, 2026 | 5.42 | 5.59 | 5.36 | 5.37 | 5.37 | -4.11% | 28,319,892 |