UVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.42	23.65	22.33	22.74	22.74	-0.22%	10,911,000
Jun 26, 2025	22.93	22.96	22.45	22.79	22.79	-0.96%	7,781,509
Jun 25, 2025	23.15	23.75	22.97	23.01	23.01	-2.91%	8,415,545
Jun 24, 2025	24.53	24.60	23.66	23.70	23.70	-13.09%	14,796,289
Jun 23, 2025	27.89	30.19	27.22	27.27	27.27	-2.78%	21,614,034
Jun 20, 2025	26.95	28.82	26.67	28.05	28.05	2.33%	16,338,079
Jun 18, 2025	28.93	29.54	26.42	27.41	27.41	-4.93%	23,163,932
Jun 17, 2025	26.97	29.88	26.64	28.83	28.83	10.88%	24,929,617
Jun 16, 2025	27.80	27.80	25.50	26.00	26.00	-14.13%	15,553,136
Jun 13, 2025	28.65	30.99	27.21	30.28	30.28	16.33%	29,950,009
Jun 12, 2025	26.17	26.45	25.26	26.03	26.03	2.60%	10,247,849
Jun 11, 2025	24.22	26.25	23.63	25.37	25.37	0.83%	15,909,683
Jun 10, 2025	25.24	25.53	24.73	25.16	25.16	-0.71%	5,780,126
Jun 9, 2025	25.61	25.83	24.88	25.34	25.34	-2.35%	7,035,716
Jun 6, 2025	26.71	26.82	25.70	25.95	25.95	-7.95%	11,807,775
Jun 5, 2025	26.61	28.66	25.73	28.19	28.19	3.64%	16,486,700
Jun 4, 2025	27.21	27.73	27.00	27.20	27.20	-0.69%	7,445,627
Jun 3, 2025	28.29	28.58	27.18	27.39	27.39	-3.96%	8,486,146
Jun 2, 2025	29.75	30.19	28.51	28.52	28.52	-2.60%	7,832,230
May 30, 2025	29.69	31.46	28.58	29.28	29.28	1.46%	15,172,774
May 29, 2025	27.40	29.73	27.38	28.86	28.86	-0.52%	9,409,140
May 28, 2025	28.17	29.25	28.12	29.01	29.01	2.47%	7,668,992
May 27, 2025	30.91	31.74	28.30	28.31	28.31	-19.85%	10,610,823
May 23, 2025	35.49	35.97	33.20	35.32	35.32	12.99%	16,388,666
May 22, 2025	32.16	32.65	30.11	31.26	31.26	-1.26%	11,918,007
May 21, 2025	29.22	32.52	28.06	31.66	31.66	13.07%	16,445,106
May 20, 2025	28.29	29.35	27.75	28.00	28.00	-1.44%	8,462,128
May 19, 2025	30.22	30.29	27.94	28.41	28.41	2.79%	9,386,946
May 16, 2025	27.49	28.28	27.10	27.64	27.64	-0.90%	7,104,959
May 15, 2025	29.47	30.08	27.89	27.89	27.89	-3.53%	6,734,982
May 14, 2025	27.85	29.24	27.78	28.91	28.91	5.09%	5,494,202
May 13, 2025	27.39	27.90	26.23	27.51	27.51	-2.41%	6,503,565
May 12, 2025	32.26	32.50	28.19	28.19	28.19	-26.05%	8,526,049
May 9, 2025	38.46	39.06	37.36	38.12	38.12	-1.65%	3,539,353
May 8, 2025	40.57	41.26	38.10	38.76	38.76	-7.27%	5,708,037
May 7, 2025	43.45	44.99	41.55	41.80	41.80	-5.73%	4,501,355
May 6, 2025	43.40	44.65	41.98	44.34	44.34	7.57%	4,658,843
May 5, 2025	41.21	41.90	39.76	41.22	41.22	3.46%	3,733,795
May 2, 2025	41.56	42.19	39.50	39.84	39.84	-8.20%	3,962,150
May 1, 2025	42.29	44.68	42.02	43.40	43.40	-2.76%	4,189,419
Apr 30, 2025	45.72	49.98	44.01	44.63	44.63	4.52%	7,061,784
Apr 29, 2025	44.44	45.02	42.38	42.70	42.70	-2.04%	3,631,317
Apr 28, 2025	42.24	46.89	41.95	43.59	43.59	1.35%	4,218,691
Apr 25, 2025	46.73	48.67	43.01	43.01	43.01	-8.10%	3,820,368
Apr 24, 2025	49.54	50.05	46.46	46.80	46.80	-7.11%	3,742,261
Apr 23, 2025	48.94	54.18	47.25	50.38	50.38	-7.39%	5,316,018
Apr 22, 2025	58.29	58.70	53.95	54.40	54.40	-13.18%	4,827,707
Apr 21, 2025	57.60	65.44	56.77	62.66	62.66	12.09%	5,160,558
Apr 17, 2025	56.31	58.50	55.12	55.90	55.90	-5.37%	5,106,469
Apr 16, 2025	55.04	61.90	51.56	59.07	59.07	16.28%	7,861,876