UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.93	25.29	23.05	23.27	23.27	-4.24%	8,668,989
Jul 30, 2026	25.33	25.76	24.25	24.30	24.30	-9.80%	7,128,215
Jul 29, 2026	25.06	27.00	24.13	26.94	26.94	9.16%	11,417,644
Jul 28, 2026	24.79	25.44	24.18	24.68	24.68	-0.36%	5,931,395
Jul 27, 2026	24.05	25.61	24.05	24.77	24.77	-1.28%	6,014,758
Jul 24, 2026	25.35	25.56	24.20	25.09	25.09	-2.18%	7,957,708
Jul 23, 2026	25.86	26.49	25.27	25.65	25.65	7.95%	10,960,564
Jul 22, 2026	23.88	24.23	23.60	23.76	23.76	1.06%	5,741,548
Jul 21, 2026	23.92	24.45	23.38	23.51	23.51	-5.01%	5,484,042
Jul 20, 2026	24.07	24.99	23.65	24.75	24.75	-2.71%	7,228,636
Jul 17, 2026	25.88	25.98	24.68	25.44	25.44	8.81%	12,750,430
Jul 16, 2026	23.10	24.04	22.86	23.38	23.38	2.95%	7,747,749
Jul 15, 2026	23.31	23.75	22.66	22.71	22.71	-4.58%	8,184,234
Jul 14, 2026	23.67	23.97	23.35	23.80	23.80	-2.14%	5,820,428
Jul 13, 2026	23.60	24.57	23.19	24.32	24.32	4.92%	9,132,365
Jul 10, 2026	23.77	24.69	23.11	23.18	23.18	-3.58%	7,603,519
Jul 9, 2026	24.43	24.83	23.93	24.04	24.04	-2.40%	5,145,414
Jul 8, 2026	24.96	25.98	24.20	24.63	24.63	2.03%	9,808,763
Jul 7, 2026	23.82	24.57	23.53	24.14	24.14	1.47%	9,392,249
Jul 6, 2026	24.10	24.17	23.66	23.79	23.79	-4.07%	6,154,674
Jul 2, 2026	24.80	25.68	24.27	24.80	24.80	-1.55%	6,571,742
Jul 1, 2026	25.30	25.62	24.71	25.19	25.19	1.21%	4,847,720
Jun 30, 2026	25.85	25.89	24.63	24.89	24.89	-3.19%	4,261,650
Jun 29, 2026	26.24	27.26	25.61	25.71	25.71	-5.55%	5,123,688
Jun 26, 2026	28.29	28.77	26.81	27.22	27.22	0.93%	4,600,296
Jun 25, 2026	26.21	27.72	26.13	26.97	26.97	-2.46%	5,388,920
Jun 24, 2026	27.60	28.44	26.73	27.65	27.65	-1.25%	4,859,295
Jun 23, 2026	27.95	28.38	27.09	28.00	28.00	8.28%	7,425,703
Jun 22, 2026	25.27	26.04	24.68	25.86	25.86	-0.54%	5,023,755
Jun 18, 2026	26.01	26.69	25.84	26.00	26.00	-5.25%	5,613,570
Jun 17, 2026	25.47	27.95	25.37	27.44	27.44	6.19%	9,849,020
Jun 16, 2026	25.77	26.06	25.47	25.84	25.84	0.27%	4,367,587
Jun 15, 2026	26.65	26.79	25.70	25.77	25.77	-10.30%	6,351,154
Jun 12, 2026	30.10	30.74	28.64	28.73	28.73	-6.75%	7,619,459
Jun 11, 2026	32.81	34.12	30.40	30.81	30.81	-7.39%	7,061,231
Jun 10, 2026	31.60	33.68	31.13	33.27	33.27	8.94%	6,937,570
Jun 9, 2026	29.37	33.42	28.74	30.54	30.54	2.31%	11,043,589
Jun 8, 2026	29.38	30.25	29.01	29.85	29.85	-2.71%	7,813,961
Jun 5, 2026	28.10	31.45	27.96	30.68	30.68	11.00%	17,731,706
Jun 4, 2026	29.36	29.40	27.45	27.64	27.64	-4.95%	10,894,096
Jun 3, 2026	29.40	29.75	28.95	29.08	29.08	-0.24%	8,503,563
Jun 2, 2026	29.30	29.74	28.99	29.15	29.15	-2.67%	6,245,770
Jun 1, 2026	29.21	29.96	28.66	29.95	29.95	4.10%	9,807,372
May 29, 2026	28.80	29.31	28.27	28.77	28.77	-2.44%	10,832,772
May 28, 2026	30.61	30.69	29.33	29.49	29.49	-2.96%	5,586,524
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