UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.80	29.31	28.80	28.91	-	-1.97%	877,183
May 28, 2026	30.61	30.69	29.33	29.49	29.49	-2.96%	5,570,982
May 27, 2026	31.16	31.65	30.33	30.39	30.39	-3.25%	5,655,903
May 26, 2026	31.69	31.77	31.04	31.41	31.41	-4.56%	9,200,626
May 22, 2026	32.86	33.31	32.38	32.91	32.91	0.80%	7,446,069
May 21, 2026	34.60	34.75	32.35	32.65	32.65	-4.28%	9,603,745
May 20, 2026	34.81	35.18	34.05	34.11	34.11	-3.32%	8,096,073
May 19, 2026	35.12	35.55	34.56	35.28	35.28	1.41%	7,365,103
May 18, 2026	34.92	35.85	34.63	34.79	34.79	-2.71%	12,952,807
May 15, 2026	37.08	37.19	35.32	35.76	35.76	0.93%	19,391,206
May 14, 2026	36.27	36.99	35.06	35.43	35.43	-3.49%	10,090,351
May 13, 2026	35.90	36.98	35.55	36.71	36.71	2.71%	13,702,733
May 12, 2026	37.29	37.80	35.32	35.74	35.74	-3.35%	14,081,397
May 11, 2026	36.15	37.13	35.77	36.98	36.98	2.44%	6,066,518
May 8, 2026	35.82	36.36	35.25	36.10	36.10	0.73%	6,213,749
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