2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
7.75
-0.18 (-2.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.84 | 7.98 | 7.72 | 7.72 | 7.72 | -2.65% | 1,089,288 |
| Dec 4, 2025 | 7.98 | 8.21 | 7.90 | 7.93 | 7.93 | -1.86% | 17,491,990 |
| Dec 3, 2025 | 8.37 | 8.41 | 8.04 | 8.08 | 8.08 | -1.22% | 16,127,188 |
| Dec 2, 2025 | 8.26 | 8.45 | 8.14 | 8.18 | 8.18 | -3.42% | 19,953,080 |
| Dec 1, 2025 | 8.85 | 8.85 | 8.19 | 8.47 | 8.47 | - | 26,642,760 |
| Nov 28, 2025 | 8.76 | 8.78 | 8.45 | 8.47 | 8.47 | -4.19% | 14,975,677 |
| Nov 26, 2025 | 9.14 | 9.22 | 8.75 | 8.84 | 8.84 | -5.56% | 29,485,295 |
| Nov 25, 2025 | 9.94 | 10.70 | 9.36 | 9.36 | 9.36 | -5.65% | 27,906,723 |
| Nov 24, 2025 | 11.30 | 11.31 | 9.90 | 9.92 | 9.92 | -14.19% | 24,839,034 |
| Nov 21, 2025 | 12.27 | 13.69 | 11.34 | 11.56 | 11.56 | -10.66% | 47,824,190 |
| Nov 20, 2025 | 9.87 | 13.13 | 9.72 | 12.94 | 12.94 | 14.41% | 64,831,749 |
| Nov 19, 2025 | 11.82 | 12.13 | 10.78 | 11.31 | 11.31 | -5.43% | 33,083,806 |
| Nov 18, 2025 | 11.76 | 12.49 | 11.11 | 11.96 | 11.96 | 7.94% | 42,766,172 |
| Nov 17, 2025 | 10.49 | 11.42 | 9.91 | 11.08 | 11.08 | 10.58% | 34,852,560 |
| Nov 14, 2025 | 11.03 | 11.40 | 9.73 | 10.02 | 10.02 | -3.93% | 42,146,630 |
| Nov 13, 2025 | 9.42 | 10.77 | 9.25 | 10.43 | 10.43 | 13.62% | 43,063,319 |
| Nov 12, 2025 | 8.98 | 9.43 | 8.96 | 9.18 | 9.18 | 1.10% | 18,541,610 |
| Nov 11, 2025 | 9.22 | 9.24 | 9.02 | 9.08 | 9.08 | -1.20% | 14,835,424 |
| Nov 10, 2025 | 9.51 | 9.61 | 9.13 | 9.19 | 9.19 | -10.34% | 26,665,150 |
| Nov 7, 2025 | 11.04 | 11.68 | 10.25 | 10.25 | 10.25 | -1.73% | 47,904,654 |
| Nov 6, 2025 | 9.81 | 10.74 | 9.70 | 10.43 | 10.43 | 7.86% | 38,680,831 |
| Nov 5, 2025 | 10.46 | 10.53 | 9.42 | 9.67 | 9.67 | -6.75% | 29,054,301 |
| Nov 4, 2025 | 10.47 | 10.67 | 9.95 | 10.37 | 10.37 | 6.91% | 45,541,966 |
| Nov 3, 2025 | 9.70 | 10.33 | 9.59 | 9.70 | 9.70 | -1.97% | 22,587,947 |
| Oct 31, 2025 | 9.39 | 10.31 | 9.37 | 9.90 | 9.90 | 0.46% | 30,719,058 |
| Oct 30, 2025 | 9.53 | 9.87 | 9.20 | 9.85 | 9.85 | 2.18% | 28,683,342 |
| Oct 29, 2025 | 9.20 | 9.66 | 8.96 | 9.64 | 9.64 | 3.21% | 29,596,603 |
| Oct 28, 2025 | 8.81 | 9.35 | 8.79 | 9.34 | 9.34 | 6.02% | 21,062,021 |
| Oct 27, 2025 | 8.81 | 9.03 | 8.72 | 8.81 | 8.81 | -5.88% | 17,000,549 |
| Oct 24, 2025 | 9.21 | 9.54 | 9.13 | 9.36 | 9.36 | -3.70% | 22,136,362 |
| Oct 23, 2025 | 10.25 | 10.35 | 9.66 | 9.72 | 9.72 | -3.48% | 27,377,602 |
| Oct 22, 2025 | 9.96 | 11.16 | 9.81 | 10.07 | 10.07 | 2.97% | 57,700,464 |
| Oct 21, 2025 | 10.21 | 10.55 | 9.70 | 9.78 | 9.78 | -2.10% | 35,573,357 |
| Oct 20, 2025 | 11.17 | 11.21 | 9.97 | 9.99 | 9.99 | -15.20% | 34,143,847 |
| Oct 17, 2025 | 13.56 | 14.65 | 11.78 | 11.78 | 11.78 | -16.28% | 68,206,061 |
| Oct 16, 2025 | 11.60 | 14.22 | 11.51 | 14.07 | 14.07 | 19.44% | 72,719,912 |
| Oct 15, 2025 | 10.94 | 12.41 | 10.82 | 11.78 | 11.78 | 2.17% | 40,024,902 |
| Oct 14, 2025 | 11.91 | 12.59 | 10.87 | 11.53 | 11.53 | 8.36% | 46,366,901 |
| Oct 13, 2025 | 11.21 | 11.36 | 10.52 | 10.64 | 10.64 | -15.15% | 37,323,836 |
| Oct 10, 2025 | 10.02 | 12.77 | 9.85 | 12.54 | 12.54 | 25.65% | 87,401,365 |
| Oct 9, 2025 | 9.87 | 10.32 | 9.83 | 9.98 | 9.98 | 0.10% | 21,220,737 |
| Oct 8, 2025 | 10.21 | 10.35 | 9.91 | 9.97 | 9.97 | -3.48% | 16,377,388 |
| Oct 7, 2025 | 9.85 | 10.48 | 9.79 | 10.33 | 10.33 | 4.03% | 26,237,160 |
| Oct 6, 2025 | 9.89 | 10.17 | 9.85 | 9.93 | 9.93 | -0.90% | 13,080,470 |
| Oct 3, 2025 | 10.00 | 10.29 | 9.92 | 10.02 | 10.02 | -0.89% | 16,040,072 |
| Oct 2, 2025 | 9.76 | 10.17 | 9.74 | 10.11 | 10.11 | 2.22% | 14,639,867 |
| Oct 1, 2025 | 10.16 | 10.18 | 9.80 | 9.89 | 9.89 | -0.40% | 16,178,059 |
| Sep 30, 2025 | 10.17 | 10.25 | 9.88 | 9.93 | 9.93 | -1.19% | 17,067,746 |
| Sep 29, 2025 | 9.74 | 10.19 | 9.69 | 10.05 | 10.05 | 2.24% | 14,356,444 |
| Sep 26, 2025 | 10.46 | 10.81 | 9.80 | 9.83 | 9.83 | -7.96% | 22,175,724 |
| Sep 25, 2025 | 10.84 | 11.07 | 10.21 | 10.68 | 10.68 | 2.59% | 30,991,790 |
| Sep 24, 2025 | 10.51 | 11.06 | 10.40 | 10.41 | 10.41 | -2.53% | 14,791,556 |
| Sep 23, 2025 | 10.35 | 11.00 | 10.33 | 10.68 | 10.68 | 2.79% | 18,817,247 |
| Sep 22, 2025 | 10.24 | 10.43 | 10.05 | 10.39 | 10.39 | 3.28% | 12,595,882 |
| Sep 19, 2025 | 9.93 | 10.36 | 9.90 | 10.06 | 10.06 | 0.40% | 12,868,744 |
| Sep 18, 2025 | 9.81 | 10.13 | 9.72 | 10.02 | 10.02 | -1.09% | 15,986,751 |
| Sep 17, 2025 | 10.73 | 10.85 | 9.79 | 10.13 | 10.13 | -6.98% | 34,219,797 |
| Sep 16, 2025 | 10.61 | 10.96 | 10.57 | 10.89 | 10.89 | 3.32% | 15,122,991 |
| Sep 15, 2025 | 10.21 | 10.60 | 10.12 | 10.54 | 10.54 | 1.84% | 13,355,465 |
| Sep 12, 2025 | 10.38 | 10.45 | 10.13 | 10.35 | 10.35 | -0.38% | 13,821,045 |
| Sep 11, 2025 | 10.51 | 10.67 | 10.36 | 10.39 | 10.39 | -4.50% | 14,875,483 |
| Sep 10, 2025 | 10.72 | 11.08 | 10.65 | 10.88 | 10.88 | -1.18% | 16,192,504 |
| Sep 9, 2025 | 11.23 | 11.52 | 10.99 | 11.01 | 11.01 | -1.08% | 17,219,850 |
| Sep 8, 2025 | 11.32 | 11.40 | 11.06 | 11.13 | 11.13 | -3.64% | 14,083,163 |
| Sep 5, 2025 | 10.99 | 12.22 | 10.94 | 11.55 | 11.55 | 0.17% | 32,524,975 |
| Sep 4, 2025 | 12.11 | 12.16 | 11.49 | 11.53 | 11.53 | -6.03% | 16,437,692 |
| Sep 3, 2025 | 12.73 | 12.81 | 12.23 | 12.27 | 12.27 | -4.96% | 17,762,051 |
| Sep 2, 2025 | 13.43 | 13.94 | 12.86 | 12.91 | 12.91 | 6.61% | 33,230,184 |
| Aug 29, 2025 | 11.57 | 12.35 | 11.46 | 12.11 | 12.11 | 3.95% | 26,785,883 |
| Aug 28, 2025 | 11.70 | 12.06 | 11.58 | 11.65 | 11.65 | -2.92% | 19,599,204 |
| Aug 27, 2025 | 11.98 | 12.32 | 11.86 | 12.00 | 12.00 | 0.93% | 14,026,523 |
| Aug 26, 2025 | 12.25 | 12.28 | 11.89 | 11.89 | 11.89 | -1.65% | 11,237,029 |
| Aug 25, 2025 | 12.31 | 12.42 | 11.90 | 12.09 | 12.09 | 0.58% | 15,745,065 |
| Aug 22, 2025 | 14.25 | 14.28 | 12.00 | 12.02 | 12.02 | -16.35% | 38,917,711 |
| Aug 21, 2025 | 14.38 | 14.80 | 14.11 | 14.37 | 14.37 | 2.64% | 21,679,668 |
| Aug 20, 2025 | 14.20 | 15.00 | 13.86 | 14.00 | 14.00 | -0.71% | 30,699,783 |
| Aug 19, 2025 | 13.26 | 14.25 | 13.24 | 14.10 | 14.10 | 4.29% | 28,057,799 |
| Aug 18, 2025 | 14.23 | 14.24 | 13.46 | 13.52 | 13.52 | -5.12% | 20,511,175 |
| Aug 15, 2025 | 14.18 | 14.53 | 14.12 | 14.25 | 14.25 | -0.56% | 13,833,854 |
| Aug 14, 2025 | 14.81 | 14.87 | 14.22 | 14.33 | 14.33 | 0.56% | 26,065,292 |
| Aug 13, 2025 | 14.03 | 14.50 | 14.02 | 14.25 | 14.25 | -1.52% | 14,490,552 |
| Aug 12, 2025 | 15.20 | 15.28 | 14.41 | 14.47 | 14.47 | -8.53% | 21,495,429 |
| Aug 11, 2025 | 15.57 | 15.96 | 15.34 | 15.82 | 15.82 | 0.89% | 17,867,564 |
| Aug 8, 2025 | 16.29 | 16.38 | 15.65 | 15.68 | 15.68 | -6.56% | 21,032,040 |
| Aug 7, 2025 | 16.11 | 17.34 | 16.00 | 16.78 | 16.78 | 1.21% | 19,474,599 |
| Aug 6, 2025 | 17.62 | 17.87 | 16.55 | 16.58 | 16.58 | -6.01% | 17,816,153 |
| Aug 5, 2025 | 17.22 | 18.74 | 17.20 | 17.64 | 17.64 | 1.55% | 19,312,003 |
| Aug 4, 2025 | 18.96 | 19.04 | 17.37 | 17.37 | 17.37 | -13.50% | 19,195,552 |
| Aug 1, 2025 | 18.93 | 20.89 | 18.90 | 20.08 | 20.08 | 16.74% | 45,620,365 |
| Jul 31, 2025 | 16.43 | 17.50 | 16.18 | 17.20 | 17.20 | 0.35% | 22,983,485 |
| Jul 30, 2025 | 16.90 | 17.71 | 16.55 | 17.14 | 17.14 | 1.00% | 17,594,802 |
| Jul 29, 2025 | 15.87 | 17.22 | 15.70 | 16.97 | 16.97 | 4.43% | 20,685,979 |
| Jul 28, 2025 | 16.46 | 16.72 | 16.23 | 16.25 | 16.25 | -5.41% | 9,632,479 |
| Jul 25, 2025 | 17.53 | 17.64 | 17.12 | 17.18 | 17.18 | -1.72% | 8,350,363 |
| Jul 24, 2025 | 17.40 | 17.62 | 17.09 | 17.48 | 17.48 | -0.79% | 9,731,609 |
| Jul 23, 2025 | 18.58 | 18.95 | 17.56 | 17.62 | 17.62 | -8.09% | 13,904,230 |
| Jul 22, 2025 | 19.12 | 20.17 | 19.05 | 19.17 | 19.17 | -0.73% | 8,790,236 |
| Jul 21, 2025 | 19.24 | 19.36 | 18.51 | 19.31 | 19.31 | -1.63% | 12,097,512 |
| Jul 18, 2025 | 19.74 | 20.08 | 19.59 | 19.63 | 19.63 | -2.77% | 8,279,014 |
| Jul 17, 2025 | 20.18 | 20.36 | 19.91 | 20.19 | 20.19 | -0.59% | 5,874,455 |