2x Long VIX Futures ETF (UVIX)
BATS: UVIX · Real-Time Price · USD
5.36
-0.23 (-4.11%)
At close: Apr 28, 2026, 4:00 PM EDT
5.41
+0.05 (0.93%)
Pre-market: Apr 29, 2026, 5:49 AM EDT
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.77 | 5.80 | 5.35 | 5.36 | 5.36 | -4.11% | 54,034,242 |
| Apr 27, 2026 | 5.87 | 5.89 | 5.55 | 5.59 | 5.59 | -5.89% | 33,749,058 |
| Apr 24, 2026 | 5.78 | 5.99 | 5.67 | 5.94 | 5.94 | 1.89% | 47,480,716 |
| Apr 23, 2026 | 5.92 | 6.40 | 5.80 | 5.83 | 5.83 | -0.17% | 75,516,276 |
| Apr 22, 2026 | 5.71 | 5.98 | 5.69 | 5.84 | 5.84 | -2.18% | 29,922,254 |
| Apr 21, 2026 | 5.76 | 6.20 | 5.74 | 5.97 | 5.97 | 3.11% | 49,621,306 |
| Apr 20, 2026 | 5.77 | 5.98 | 5.72 | 5.79 | 5.79 | 2.66% | 37,817,867 |
| Apr 17, 2026 | 5.49 | 5.66 | 5.41 | 5.64 | 5.64 | -2.59% | 51,372,164 |
| Apr 16, 2026 | 5.78 | 6.05 | 5.67 | 5.79 | 5.79 | -0.17% | 40,757,162 |
| Apr 15, 2026 | 5.65 | 5.91 | 5.62 | 5.80 | 5.80 | 1.22% | 34,536,658 |
| Apr 14, 2026 | 5.59 | 5.82 | 5.57 | 5.73 | 5.73 | -2.72% | 36,854,654 |
| Apr 13, 2026 | 6.56 | 6.61 | 5.89 | 5.89 | 5.89 | -7.97% | 51,700,127 |
| Apr 10, 2026 | 6.17 | 6.52 | 6.11 | 6.40 | 6.40 | 2.40% | 51,155,187 |
| Apr 9, 2026 | 6.88 | 6.92 | 6.25 | 6.25 | 6.25 | -7.41% | 53,407,369 |
| Apr 8, 2026 | 6.72 | 7.35 | 6.51 | 6.75 | 6.75 | -19.55% | 77,036,797 |
| Apr 7, 2026 | 8.23 | 9.00 | 8.16 | 8.39 | 8.39 | 6.74% | 73,864,380 |
| Apr 6, 2026 | 8.30 | 8.31 | 7.78 | 7.86 | 7.86 | -5.19% | 47,430,866 |
| Apr 2, 2026 | 9.30 | 9.48 | 8.16 | 8.29 | 8.29 | 0.12% | 63,033,400 |
| Apr 1, 2026 | 8.42 | 8.81 | 8.06 | 8.28 | 8.28 | -4.39% | 60,917,071 |
| Mar 31, 2026 | 9.72 | 10.11 | 8.61 | 8.66 | 8.66 | -18.99% | 55,293,655 |
| Mar 30, 2026 | 9.98 | 11.09 | 9.96 | 10.69 | 10.69 | -1.57% | 48,018,291 |
| Mar 27, 2026 | 9.75 | 11.01 | 9.67 | 10.86 | 10.86 | 15.16% | 50,280,404 |
| Mar 26, 2026 | 8.62 | 9.45 | 8.37 | 9.43 | 9.43 | 14.03% | 50,679,783 |
| Mar 25, 2026 | 8.19 | 8.70 | 8.02 | 8.27 | 8.27 | -3.95% | 53,158,977 |
| Mar 24, 2026 | 8.76 | 8.88 | 8.00 | 8.61 | 8.61 | 4.62% | 65,246,271 |
| Mar 23, 2026 | 7.93 | 8.74 | 7.53 | 8.23 | 8.23 | -10.25% | 95,221,977 |
| Mar 20, 2026 | 8.16 | 9.46 | 8.12 | 9.17 | 9.17 | 13.35% | 60,687,536 |
| Mar 19, 2026 | 9.36 | 9.55 | 7.72 | 8.09 | 8.09 | -5.49% | 86,937,831 |
| Mar 18, 2026 | 7.76 | 8.61 | 7.71 | 8.56 | 8.56 | 16.78% | 79,479,541 |
| Mar 17, 2026 | 7.33 | 7.48 | 7.08 | 7.33 | 7.33 | -2.91% | 37,409,025 |
| Mar 16, 2026 | 8.25 | 8.26 | 7.52 | 7.55 | 7.55 | -14.79% | 64,169,024 |
| Mar 13, 2026 | 8.16 | 8.93 | 7.86 | 8.86 | 8.86 | 3.02% | 56,743,514 |
| Mar 12, 2026 | 8.31 | 8.65 | 8.04 | 8.60 | 8.60 | 14.36% | 67,364,774 |
| Mar 11, 2026 | 8.03 | 8.31 | 7.52 | 7.52 | 7.52 | -9.72% | 66,409,330 |
| Mar 10, 2026 | 7.61 | 8.35 | 6.88 | 8.33 | 8.33 | 10.19% | 63,526,885 |
| Mar 9, 2026 | 9.58 | 10.27 | 7.25 | 7.56 | 7.56 | -19.40% | 112,043,418 |
| Mar 6, 2026 | 8.49 | 9.41 | 8.06 | 9.38 | 9.38 | 27.62% | 106,286,285 |
| Mar 5, 2026 | 6.89 | 7.95 | 6.68 | 7.35 | 7.35 | 12.56% | 82,476,136 |
| Mar 4, 2026 | 6.87 | 7.00 | 6.30 | 6.53 | 6.53 | -6.58% | 49,743,803 |
| Mar 3, 2026 | 7.40 | 8.39 | 6.66 | 6.99 | 6.99 | 8.37% | 112,703,645 |
| Mar 2, 2026 | 7.02 | 7.05 | 6.21 | 6.45 | 6.45 | 2.71% | 65,737,750 |
| Feb 27, 2026 | 6.40 | 6.54 | 6.05 | 6.28 | 6.28 | 8.28% | 68,581,064 |
| Feb 26, 2026 | 5.61 | 6.26 | 5.60 | 5.80 | 5.80 | 2.29% | 49,583,666 |
| Feb 25, 2026 | 5.91 | 5.96 | 5.66 | 5.67 | 5.67 | -7.80% | 35,481,517 |
| Feb 24, 2026 | 6.54 | 6.70 | 6.08 | 6.15 | 6.15 | -6.11% | 40,340,374 |
| Feb 23, 2026 | 6.14 | 6.65 | 5.96 | 6.55 | 6.55 | 7.20% | 55,050,577 |
| Feb 20, 2026 | 6.62 | 6.70 | 5.97 | 6.11 | 6.11 | -4.53% | 54,495,228 |
| Feb 19, 2026 | 6.40 | 6.63 | 6.29 | 6.40 | 6.40 | 5.09% | 48,478,076 |
| Feb 18, 2026 | 6.13 | 6.25 | 5.81 | 6.09 | 6.09 | - | 39,381,241 |
| Feb 17, 2026 | 6.63 | 6.96 | 6.01 | 6.09 | 6.09 | -6.60% | 56,049,888 |
| Feb 13, 2026 | 6.33 | 6.75 | 5.88 | 6.52 | 6.52 | 3.33% | 72,656,356 |
| Feb 12, 2026 | 5.53 | 6.38 | 5.46 | 6.31 | 6.31 | 12.28% | 84,011,706 |
| Feb 11, 2026 | 5.41 | 5.91 | 5.38 | 5.62 | 5.62 | -0.88% | 43,230,561 |
| Feb 10, 2026 | 5.47 | 5.68 | 5.41 | 5.67 | 5.67 | 4.23% | 30,138,507 |
| Feb 9, 2026 | 5.82 | 5.88 | 5.41 | 5.44 | 5.44 | -7.17% | 30,361,974 |
| Feb 6, 2026 | 6.30 | 6.32 | 5.80 | 5.86 | 5.86 | -11.88% | 56,396,525 |
| Feb 5, 2026 | 6.42 | 6.85 | 6.10 | 6.65 | 6.65 | 11.76% | 106,170,615 |
| Feb 4, 2026 | 5.70 | 6.44 | 5.62 | 5.95 | 5.95 | 3.30% | 62,519,628 |
| Feb 3, 2026 | 5.40 | 6.26 | 5.34 | 5.76 | 5.76 | 8.07% | 48,017,986 |
| Feb 2, 2026 | 5.81 | 5.82 | 5.27 | 5.33 | 5.33 | -9.51% | 34,622,147 |
| Jan 30, 2026 | 5.88 | 6.08 | 5.60 | 5.89 | 5.89 | 2.08% | 47,102,181 |
| Jan 29, 2026 | 5.82 | 6.45 | 5.75 | 5.77 | 5.77 | 2.12% | 53,150,440 |
| Jan 28, 2026 | 5.60 | 5.84 | 5.51 | 5.65 | 5.65 | -0.35% | 27,119,500 |
| Jan 27, 2026 | 5.47 | 5.68 | 5.38 | 5.67 | 5.67 | 3.28% | 20,220,895 |
| Jan 26, 2026 | 5.48 | 5.53 | 5.34 | 5.49 | 5.49 | -0.72% | 22,094,506 |
| Jan 23, 2026 | 5.45 | 5.53 | 5.23 | 5.53 | 5.53 | 2.98% | 30,611,855 |
| Jan 22, 2026 | 5.42 | 5.59 | 5.36 | 5.37 | 5.37 | -4.11% | 28,319,892 |
| Jan 21, 2026 | 6.29 | 6.47 | 5.46 | 5.60 | 5.60 | -18.37% | 68,722,890 |
| Jan 20, 2026 | 6.60 | 7.07 | 6.15 | 6.86 | 6.86 | 22.06% | 75,257,613 |
| Jan 16, 2026 | 5.50 | 5.71 | 5.45 | 5.62 | 5.62 | 0.90% | 23,091,323 |
| Jan 15, 2026 | 5.54 | 5.65 | 5.44 | 5.57 | 5.57 | -5.59% | 22,732,154 |
| Jan 14, 2026 | 5.91 | 6.23 | 5.81 | 5.90 | 5.90 | 5.17% | 43,155,381 |
| Jan 13, 2026 | 5.31 | 5.75 | 5.31 | 5.61 | 5.61 | 4.47% | 29,568,577 |
| Jan 12, 2026 | 5.52 | 5.57 | 5.34 | 5.37 | 5.37 | 0.56% | 15,601,476 |
| Jan 9, 2026 | 5.50 | 5.63 | 5.29 | 5.34 | 5.34 | -3.26% | 19,053,385 |
| Jan 8, 2026 | 5.70 | 5.72 | 5.46 | 5.52 | 5.52 | -2.47% | 20,238,751 |
| Jan 7, 2026 | 5.50 | 5.71 | 5.50 | 5.66 | 5.66 | 3.28% | 15,445,032 |
| Jan 6, 2026 | 5.59 | 5.61 | 5.43 | 5.48 | 5.48 | -2.23% | 13,657,784 |
| Jan 5, 2026 | 5.41 | 5.62 | 5.36 | 5.61 | 5.61 | 2.47% | 14,448,489 |
| Jan 2, 2026 | 5.50 | 5.68 | 5.43 | 5.47 | 5.47 | -4.20% | 18,526,392 |
| Dec 31, 2025 | 5.60 | 5.76 | 5.51 | 5.71 | 5.71 | 1.78% | 14,627,278 |
| Dec 30, 2025 | 5.70 | 5.72 | 5.54 | 5.61 | 5.61 | -2.43% | 12,010,629 |
| Dec 29, 2025 | 6.01 | 6.01 | 5.66 | 5.75 | 5.75 | -2.71% | 19,544,674 |
| Dec 26, 2025 | 5.87 | 6.05 | 5.85 | 5.91 | 5.91 | -0.17% | 13,672,720 |
| Dec 24, 2025 | 5.92 | 5.97 | 5.85 | 5.92 | 5.92 | -0.34% | 7,922,807 |
| Dec 23, 2025 | 5.97 | 5.98 | 5.86 | 5.94 | 5.94 | 0.85% | 14,410,755 |
| Dec 22, 2025 | 6.06 | 6.13 | 5.88 | 5.89 | 5.89 | -6.51% | 19,211,195 |
| Dec 19, 2025 | 6.70 | 6.71 | 6.29 | 6.30 | 6.30 | -7.76% | 26,951,084 |
| Dec 18, 2025 | 6.99 | 7.19 | 6.75 | 6.83 | 6.83 | -6.69% | 35,423,057 |
| Dec 17, 2025 | 7.04 | 7.39 | 6.88 | 7.32 | 7.32 | 2.81% | 30,852,965 |
| Dec 16, 2025 | 7.21 | 7.45 | 7.00 | 7.12 | 7.12 | 0.14% | 36,678,333 |
| Dec 15, 2025 | 6.99 | 7.47 | 6.94 | 7.11 | 7.11 | -0.42% | 25,154,021 |
| Dec 12, 2025 | 7.04 | 7.79 | 6.92 | 7.14 | 7.14 | 0.56% | 40,352,776 |
| Dec 11, 2025 | 7.50 | 7.78 | 7.10 | 7.10 | 7.10 | -3.40% | 26,038,705 |
| Dec 10, 2025 | 8.05 | 8.15 | 7.30 | 7.35 | 7.35 | -7.55% | 27,463,273 |
| Dec 9, 2025 | 8.00 | 8.02 | 7.76 | 7.95 | 7.95 | 0.51% | 12,004,426 |
| Dec 8, 2025 | 7.70 | 8.13 | 7.69 | 7.91 | 7.91 | 2.06% | 18,765,552 |
| Dec 5, 2025 | 7.86 | 7.97 | 7.72 | 7.75 | 7.75 | -2.27% | 20,723,641 |
| 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 |