UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	17.13	17.41	16.24	16.46	16.46	-1.02%	13,316,341
Oct 14, 2026	16.00	16.99	15.78	16.63	16.63	4.33%	14,611,523
Oct 13, 2026	15.89	16.01	15.69	15.94	15.94	-0.25%	5,098,216
Oct 12, 2026	16.07	16.13	15.90	15.98	15.98	-2.08%	5,319,870
Oct 9, 2026	16.38	16.44	16.23	16.32	16.32	-1.92%	4,396,104
Oct 8, 2026	16.36	17.04	16.30	16.64	16.64	2.78%	9,887,431
Oct 7, 2026	16.56	16.66	16.13	16.19	16.19	0.75%	7,463,956
Oct 6, 2026	16.31	16.54	15.97	16.07	16.07	-3.71%	6,261,928
Oct 5, 2026	16.80	16.86	16.49	16.69	16.69	-1.65%	4,830,713
Oct 2, 2026	17.05	17.32	16.87	16.97	16.97	-2.86%	5,640,170
Oct 1, 2026	17.32	17.94	17.32	17.47	17.47	1.16%	7,364,971
Sep 30, 2026	16.85	17.27	16.67	17.27	17.27	1.65%	5,319,834
Sep 29, 2026	16.88	17.23	16.75	16.99	16.99	-0.53%	5,482,423
Sep 28, 2026	17.08	17.48	16.70	17.08	17.08	1.36%	8,453,972
Sep 25, 2026	17.06	17.45	16.76	16.85	16.85	-2.03%	6,455,670
Sep 24, 2026	17.29	17.66	16.92	17.20	17.20	0.94%	9,307,642
Sep 23, 2026	16.64	17.27	16.57	17.04	17.04	2.47%	9,115,793
Sep 22, 2026	17.11	17.18	16.55	16.63	16.63	-4.32%	8,332,214
Sep 21, 2026	17.10	17.53	17.07	17.38	17.38	-0.86%	5,747,113
Sep 18, 2026	17.46	17.86	17.46	17.53	17.53	0.52%	5,858,302
Sep 17, 2026	17.38	17.66	17.34	17.44	17.44	-5.83%	6,798,660
Sep 16, 2026	18.00	19.21	17.89	18.52	18.52	1.59%	13,581,314
Sep 15, 2026	18.05	18.66	18.05	18.23	18.23	-	7,914,302
Sep 14, 2026	18.84	18.90	18.04	18.23	18.23	1.17%	8,522,886
Sep 11, 2026	18.26	18.33	17.83	18.02	18.02	-6.78%	9,431,208
Sep 10, 2026	19.06	19.37	18.69	19.33	19.33	5.17%	12,348,380
Sep 9, 2026	18.20	18.48	18.00	18.38	18.38	2.51%	7,244,580
Sep 8, 2026	17.43	18.06	17.43	17.93	17.93	2.28%	5,134,170
Sep 4, 2026	17.12	17.56	17.07	17.53	17.53	0.69%	7,144,187
Sep 3, 2026	17.79	17.93	17.39	17.41	17.41	-3.12%	6,103,212
Sep 2, 2026	18.55	18.66	17.90	17.97	17.97	-4.52%	5,824,099
Sep 1, 2026	18.47	19.04	18.16	18.82	18.82	4.73%	8,824,835
Aug 31, 2026	18.59	18.71	17.96	17.97	17.97	-2.60%	5,142,842
Aug 28, 2026	18.40	18.65	18.30	18.45	18.45	1.65%	7,238,780
Aug 27, 2026	18.70	18.77	18.06	18.15	18.15	-3.41%	5,262,436
Aug 26, 2026	19.04	19.13	18.77	18.79	18.79	-0.84%	4,479,082
Aug 25, 2026	19.22	19.57	18.92	18.95	18.95	-2.92%	4,572,994
Aug 24, 2026	19.23	19.52	19.18	19.52	19.52	0.62%	6,053,176
Aug 21, 2026	19.42	19.56	19.31	19.40	19.40	-2.41%	5,551,004
Aug 20, 2026	19.89	20.12	19.66	19.88	19.88	1.48%	8,543,131
Aug 19, 2026	20.07	20.19	19.48	19.59	19.59	-4.44%	8,649,599
Aug 18, 2026	20.58	20.69	20.34	20.50	20.50	0.94%	6,719,481
Aug 17, 2026	20.09	20.61	19.97	20.31	20.31	1.04%	7,161,266
Aug 14, 2026	20.27	20.51	20.03	20.10	20.10	-2.05%	7,135,626
Aug 13, 2026	20.16	20.65	20.10	20.52	20.52	0.93%	5,830,008
Aug 12, 2026	20.94	20.96	20.21	20.33	20.33	-4.06%	6,553,288
Aug 11, 2026	21.52	21.64	21.19	21.19	21.19	-2.03%	4,136,683
Aug 10, 2026	21.42	21.63	21.18	21.63	21.63	0.05%	4,925,782
Aug 7, 2026	21.65	21.81	21.44	21.62	21.62	0.28%	6,758,063
Aug 6, 2026	22.27	22.33	21.47	21.56	21.56	-2.27%	5,660,927