UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	35.82	36.36	35.25	36.10	36.10	0.73%	6,192,163
May 7, 2026	35.87	36.67	35.61	35.84	35.84	-1.46%	10,527,597
May 6, 2026	35.99	36.61	35.74	36.37	36.37	-2.91%	7,568,335
May 5, 2026	36.26	37.68	36.15	37.46	37.46	0.35%	9,292,121
May 4, 2026	36.88	38.58	35.46	37.33	37.33	1.19%	6,864,945
May 1, 2026	35.97	36.89	35.69	36.89	36.89	1.10%	3,913,142
Apr 30, 2026	37.43	38.26	36.28	36.49	36.49	-4.02%	4,261,935
Apr 29, 2026	36.96	38.68	36.67	38.02	38.02	3.74%	6,208,083
Apr 28, 2026	38.83	38.98	36.65	36.65	36.65	-3.20%	8,614,931
Apr 27, 2026	39.27	39.41	37.69	37.86	37.86	-4.68%	5,282,620
Apr 24, 2026	38.90	39.93	38.33	39.72	39.72	1.92%	9,503,536
Apr 23, 2026	39.53	42.00	38.89	38.97	38.97	-0.99%	12,105,951
Apr 22, 2026	38.37	39.86	38.36	39.36	39.36	-1.23%	7,017,064
Apr 21, 2026	38.73	40.95	38.63	39.85	39.85	2.71%	7,042,498
Apr 20, 2026	38.78	39.88	38.54	38.80	38.80	1.70%	9,627,614
Apr 17, 2026	37.37	38.17	36.92	38.15	38.15	-1.80%	8,334,871
Apr 16, 2026	38.78	40.13	38.28	38.85	38.85	-0.26%	10,902,586
Apr 15, 2026	38.19	39.44	38.02	38.95	38.95	0.49%	5,286,019
Apr 14, 2026	37.96	39.03	37.75	38.76	38.76	-2.05%	5,482,925
Apr 13, 2026	42.57	42.86	39.36	39.57	39.57	-5.61%	5,163,476
Apr 10, 2026	40.75	42.48	40.43	41.92	41.92	1.92%	3,857,280
Apr 9, 2026	44.15	44.33	41.01	41.13	41.13	-6.44%	4,954,887
Apr 8, 2026	43.40	46.25	42.40	43.96	43.96	-14.09%	7,279,407
Apr 7, 2026	50.17	53.87	49.91	51.17	51.17	5.27%	7,350,121
Apr 6, 2026	50.53	50.63	48.15	48.61	48.61	-3.80%	3,604,650
Apr 2, 2026	55.22	55.92	49.93	50.53	50.53	0.02%	5,851,146
Apr 1, 2026	51.22	52.78	49.41	50.52	50.52	-3.40%	5,272,665
Mar 31, 2026	56.55	58.28	51.87	52.30	52.30	-14.14%	8,930,584
Mar 30, 2026	57.72	62.53	57.72	60.91	60.91	-1.20%	6,116,144
Mar 27, 2026	56.68	62.18	56.27	61.65	61.65	11.99%	8,072,058
Mar 26, 2026	51.57	55.39	50.47	55.05	55.05	10.45%	5,441,104
Mar 25, 2026	49.57	51.92	48.80	49.84	49.84	-3.34%	5,149,754
Mar 24, 2026	52.15	52.72	48.76	51.56	51.56	3.37%	6,028,608
Mar 23, 2026	48.39	51.90	46.54	49.88	49.88	-7.80%	8,918,847
Mar 20, 2026	49.20	55.16	49.11	54.10	54.10	10.45%	8,959,660
Mar 19, 2026	54.59	55.50	47.25	48.98	48.98	-4.02%	9,020,003
Mar 18, 2026	47.28	51.26	47.05	51.03	51.03	12.70%	8,097,038
Mar 17, 2026	45.25	45.92	44.07	45.28	45.28	-1.74%	5,627,209
Mar 16, 2026	49.35	49.47	46.08	46.08	46.08	-11.88%	7,856,556
Mar 13, 2026	48.93	52.42	47.61	52.29	52.29	2.89%	6,576,417
Mar 12, 2026	49.50	51.16	48.32	50.82	50.82	9.86%	6,476,654
Mar 11, 2026	48.40	49.54	46.02	46.26	46.26	-7.11%	8,733,305
Mar 10, 2026	46.66	49.80	43.03	49.80	49.80	8.26%	9,770,497
Mar 9, 2026	54.88	57.95	45.00	46.00	46.00	-14.96%	13,917,618
Mar 6, 2026	50.00	54.25	48.01	54.09	54.09	20.87%	13,327,458
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