UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.88	57.95	54.29	55.72	-	3.01%	4,429,878
Mar 6, 2026	50.00	54.25	48.01	54.09	54.09	20.87%	13,300,756
Mar 5, 2026	42.57	47.61	41.65	44.75	44.75	9.98%	14,845,895
Mar 4, 2026	42.41	43.02	39.77	40.69	40.69	-5.70%	10,370,832
Mar 3, 2026	45.05	49.59	41.44	43.15	43.15	6.81%	18,140,687
Mar 2, 2026	43.11	43.31	39.30	40.40	40.40	1.89%	11,303,468
Feb 27, 2026	40.27	40.91	38.56	39.65	39.65	5.90%	10,294,093
Feb 26, 2026	36.34	39.55	36.34	37.44	37.44	1.96%	8,953,641
Feb 25, 2026	37.78	38.02	36.62	36.72	36.72	-5.24%	5,973,911
Feb 24, 2026	40.72	41.52	38.62	38.75	38.75	-5.44%	6,203,263
Feb 23, 2026	38.78	41.32	38.03	40.98	40.98	6.25%	10,086,240
Feb 20, 2026	40.77	41.47	38.03	38.57	38.57	-3.65%	10,299,686
Feb 19, 2026	40.01	41.18	39.55	40.03	40.03	4.06%	7,330,923
Feb 18, 2026	38.65	39.35	37.21	38.47	38.47	0.10%	6,833,717
Feb 17, 2026	41.00	42.60	38.17	38.43	38.43	-5.32%	10,369,197
Feb 13, 2026	39.63	41.65	37.57	40.59	40.59	2.16%	13,565,434
Feb 12, 2026	35.74	39.85	35.43	39.73	39.73	9.42%	13,125,250
Feb 11, 2026	35.16	37.59	35.07	36.31	36.31	0.08%	8,882,738
Feb 10, 2026	35.46	36.50	35.17	36.28	36.28	2.72%	6,134,104
Feb 9, 2026	37.06	37.39	35.20	35.32	35.32	-5.31%	4,765,867
Feb 6, 2026	39.22	39.46	36.80	37.30	37.30	-9.16%	8,150,344
Feb 5, 2026	39.82	41.88	38.44	41.06	41.06	9.00%	15,047,671
Feb 4, 2026	36.38	39.93	36.03	37.67	37.67	2.59%	15,310,397
Feb 3, 2026	34.83	39.11	34.65	36.72	36.72	6.04%	13,430,131
Feb 2, 2026	36.92	36.92	34.32	34.63	34.63	-6.98%	8,572,714
Jan 30, 2026	37.32	38.08	35.88	37.23	37.23	1.55%	9,137,866
Jan 29, 2026	36.96	39.91	36.55	36.66	36.66	1.10%	10,733,301
Jan 28, 2026	35.87	36.95	35.45	36.26	36.26	0.03%	7,369,412
Jan 27, 2026	35.24	36.25	34.82	36.25	36.25	2.63%	4,608,484
Jan 26, 2026	35.28	35.51	34.58	35.32	35.32	-0.25%	4,765,422
Jan 23, 2026	35.10	35.54	34.07	35.41	35.41	3.03%	7,253,018
Jan 22, 2026	34.96	35.77	34.37	34.37	34.37	-3.94%	6,410,872
Jan 21, 2026	38.95	39.74	35.20	35.78	35.78	-13.80%	12,163,830
Jan 20, 2026	40.16	42.50	38.09	41.51	41.51	16.80%	17,095,842
Jan 16, 2026	35.03	35.99	34.78	35.54	35.54	0.65%	6,791,427
Jan 15, 2026	35.19	35.65	34.72	35.31	35.31	-4.62%	7,637,188
Jan 14, 2026	36.97	38.41	36.46	37.02	37.02	3.96%	12,722,852
Jan 13, 2026	34.07	36.16	34.07	35.61	35.61	3.70%	8,853,916
Jan 12, 2026	35.36	35.36	34.23	34.34	34.34	0.26%	4,771,901
Jan 9, 2026	34.91	35.59	33.95	34.25	34.25	-2.56%	6,870,044
Jan 8, 2026	35.84	35.99	34.78	35.15	35.15	-1.21%	6,546,458
Jan 7, 2026	34.99	35.93	34.99	35.58	35.58	2.45%	5,587,615
Jan 6, 2026	35.42	35.46	34.62	34.73	34.73	-2.06%	5,104,185
Jan 5, 2026	34.55	35.46	34.28	35.46	35.46	1.40%	5,397,647
Jan 2, 2026	34.86	35.84	34.64	34.97	34.97	-2.67%	6,229,738
Dec 31, 2025	35.35	36.08	34.95	35.93	35.93	1.44%	5,205,256
Dec 30, 2025	35.94	35.94	35.10	35.42	35.42	-1.94%	4,010,025
Dec 29, 2025	37.28	37.29	35.67	36.12	36.12	-1.74%	5,015,811
Dec 26, 2025	36.57	37.47	36.53	36.76	36.76	-0.35%	3,478,630
Dec 24, 2025	36.77	37.07	36.53	36.89	36.89	-0.24%	2,139,958