2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
4.610
+0.070 (1.54%)
May 22, 2026, 4:00 PM EDT - Market closed
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.59 | 4.67 | 4.50 | 4.61 | 4.61 | 1.54% | 73,051,227 |
| May 21, 2026 | 4.91 | 4.95 | 4.49 | 4.54 | 4.54 | -6.00% | 54,438,448 |
| May 20, 2026 | 4.97 | 5.03 | 4.82 | 4.83 | 4.83 | -3.98% | 42,216,380 |
| May 19, 2026 | 5.03 | 5.10 | 4.91 | 5.03 | 5.03 | 1.82% | 66,205,891 |
| May 18, 2026 | 5.01 | 5.16 | 4.92 | 4.94 | 4.94 | -4.26% | 58,706,527 |
| May 15, 2026 | 5.40 | 5.42 | 5.08 | 5.16 | 5.16 | 1.38% | 67,820,778 |
| May 14, 2026 | 5.26 | 5.38 | 5.01 | 5.09 | 5.09 | -4.14% | 32,415,371 |
| May 13, 2026 | 5.16 | 5.37 | 5.11 | 5.31 | 5.31 | 3.11% | 38,601,303 |
| May 12, 2026 | 5.47 | 5.54 | 5.08 | 5.15 | 5.15 | -4.10% | 37,029,041 |
| May 11, 2026 | 5.23 | 5.41 | 5.15 | 5.37 | 5.37 | 2.87% | 31,562,667 |
| May 8, 2026 | 5.12 | 5.26 | 5.05 | 5.22 | 5.22 | 0.77% | 45,157,085 |
| May 7, 2026 | 5.17 | 5.33 | 5.13 | 5.18 | 5.18 | -1.15% | 55,376,792 |
| May 6, 2026 | 5.20 | 5.32 | 5.15 | 5.24 | 5.24 | -4.20% | 36,340,959 |
| May 5, 2026 | 5.29 | 5.53 | 5.23 | 5.47 | 5.47 | -0.18% | 29,086,343 |
| May 4, 2026 | 5.36 | 5.70 | 5.11 | 5.48 | 5.48 | 2.24% | 61,663,442 |
| May 1, 2026 | 5.18 | 5.37 | 5.14 | 5.36 | 5.36 | 1.32% | 29,977,441 |
| Apr 30, 2026 | 5.50 | 5.65 | 5.26 | 5.29 | 5.29 | -5.87% | 41,803,269 |
| Apr 29, 2026 | 5.42 | 5.73 | 5.34 | 5.62 | 5.62 | 4.85% | 39,548,721 |
| Apr 28, 2026 | 5.77 | 5.80 | 5.35 | 5.36 | 5.36 | -4.11% | 54,428,139 |
| Apr 27, 2026 | 5.87 | 5.89 | 5.55 | 5.59 | 5.59 | -5.89% | 33,749,058 |
| Apr 24, 2026 | 5.78 | 5.99 | 5.67 | 5.94 | 5.94 | 1.89% | 47,480,716 |
| Apr 23, 2026 | 5.92 | 6.40 | 5.80 | 5.83 | 5.83 | -0.17% | 75,516,276 |
| Apr 22, 2026 | 5.71 | 5.98 | 5.69 | 5.84 | 5.84 | -2.18% | 29,922,254 |
| Apr 21, 2026 | 5.76 | 6.20 | 5.74 | 5.97 | 5.97 | 3.11% | 49,621,306 |
| Apr 20, 2026 | 5.77 | 5.98 | 5.72 | 5.79 | 5.79 | 2.66% | 37,817,867 |
| Apr 17, 2026 | 5.49 | 5.66 | 5.41 | 5.64 | 5.64 | -2.59% | 51,372,164 |
| Apr 16, 2026 | 5.78 | 6.05 | 5.67 | 5.79 | 5.79 | -0.17% | 40,757,162 |
| Apr 15, 2026 | 5.65 | 5.91 | 5.62 | 5.80 | 5.80 | 1.22% | 34,536,658 |
| Apr 14, 2026 | 5.59 | 5.82 | 5.57 | 5.73 | 5.73 | -2.72% | 36,854,654 |
| Apr 13, 2026 | 6.56 | 6.61 | 5.89 | 5.89 | 5.89 | -7.97% | 51,700,127 |
| Apr 10, 2026 | 6.17 | 6.52 | 6.11 | 6.40 | 6.40 | 2.40% | 51,155,187 |
| Apr 9, 2026 | 6.88 | 6.92 | 6.25 | 6.25 | 6.25 | -7.41% | 53,407,369 |
| Apr 8, 2026 | 6.72 | 7.35 | 6.51 | 6.75 | 6.75 | -19.55% | 77,036,797 |
| Apr 7, 2026 | 8.23 | 9.00 | 8.16 | 8.39 | 8.39 | 6.74% | 73,864,380 |
| Apr 6, 2026 | 8.30 | 8.31 | 7.78 | 7.86 | 7.86 | -5.19% | 47,430,866 |
| Apr 2, 2026 | 9.30 | 9.48 | 8.16 | 8.29 | 8.29 | 0.12% | 63,033,400 |
| 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 |