UVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.46	13.70	13.40	13.52	13.52	-0.52%	23,835,471
Aug 14, 2025	13.91	13.97	13.48	13.59	13.59	0.67%	20,639,036
Aug 13, 2025	13.36	13.67	13.34	13.50	13.50	-1.17%	16,106,097
Aug 12, 2025	14.19	14.22	13.61	13.66	13.66	-6.18%	26,572,016
Aug 11, 2025	14.42	14.70	14.26	14.56	14.56	0.48%	12,800,544
Aug 8, 2025	14.90	14.97	14.47	14.49	14.49	-4.92%	19,884,056
Aug 7, 2025	14.78	15.62	14.71	15.24	15.24	1.06%	18,290,445
Aug 6, 2025	15.80	15.97	15.05	15.08	15.08	-4.92%	17,878,225
Aug 5, 2025	15.54	16.54	15.50	15.86	15.86	1.67%	19,819,755
Aug 4, 2025	16.67	16.70	15.60	15.60	15.60	-10.29%	20,924,454
Aug 1, 2025	16.59	17.93	16.56	17.39	17.39	12.63%	65,733,839
Jul 31, 2025	14.94	15.63	14.74	15.44	15.44	0.13%	29,991,079
Jul 30, 2025	15.20	15.77	14.98	15.42	15.42	0.78%	29,372,911
Jul 29, 2025	14.52	15.42	14.40	15.30	15.30	3.45%	23,927,025
Jul 28, 2025	14.93	15.12	14.76	14.79	14.79	-4.15%	20,124,722
Jul 25, 2025	15.66	15.73	15.36	15.43	15.43	-1.22%	16,113,617
Jul 24, 2025	15.55	15.70	15.35	15.62	15.62	-0.57%	14,276,416
Jul 23, 2025	16.34	16.57	15.66	15.71	15.71	-6.04%	22,062,208
Jul 22, 2025	16.71	17.35	16.63	16.72	16.72	-0.42%	15,338,082
Jul 21, 2025	16.74	16.84	16.31	16.79	16.79	-1.12%	13,444,803
Jul 18, 2025	17.05	17.30	16.96	16.98	16.98	-2.25%	13,503,728
Jul 17, 2025	17.36	17.48	17.18	17.37	17.37	-0.40%	10,411,512
Jul 16, 2025	17.16	18.68	17.07	17.44	17.44	1.04%	28,408,277
Jul 15, 2025	16.89	17.32	16.85	17.26	17.26	-0.92%	15,158,545
Jul 14, 2025	17.29	17.47	17.14	17.42	17.42	2.29%	12,994,827
Jul 11, 2025	17.43	17.52	16.79	17.03	17.03	0.77%	17,698,599
Jul 10, 2025	17.00	17.19	16.83	16.90	16.90	-1.40%	11,746,272
Jul 9, 2025	17.38	17.65	17.07	17.14	17.14	-4.99%	20,102,312
Jul 8, 2025	18.19	18.29	17.84	18.04	18.04	-3.37%	14,486,917
Jul 7, 2025	18.74	19.26	18.59	18.67	18.67	1.19%	24,617,730
Jul 3, 2025	18.15	18.54	18.02	18.45	18.45	-1.07%	15,586,318
Jul 2, 2025	18.73	18.87	18.39	18.65	18.65	-0.37%	13,982,784
Jul 1, 2025	18.94	18.96	18.45	18.72	18.72	-0.16%	15,649,082
Jun 30, 2025	18.55	18.98	18.50	18.75	18.75	-0.85%	11,122,140
Jun 27, 2025	18.69	19.47	18.64	18.91	18.91	0.21%	14,764,632
Jun 26, 2025	19.02	19.04	18.73	18.87	18.87	-1.10%	9,193,127
Jun 25, 2025	19.11	19.54	19.04	19.08	19.08	-1.95%	8,820,829
Jun 24, 2025	19.96	20.00	19.44	19.46	19.46	-9.91%	18,429,820
Jun 23, 2025	21.97	23.36	21.56	21.60	21.60	-2.26%	40,564,660
Jun 20, 2025	21.40	22.54	21.24	22.10	22.10	1.94%	23,653,636
Jun 18, 2025	22.58	22.93	21.09	21.68	21.68	-3.77%	29,429,470
Jun 17, 2025	21.34	23.17	21.15	22.53	22.53	8.37%	31,734,585
Jun 16, 2025	21.84	21.87	20.51	20.79	20.79	-10.47%	22,701,752
Jun 13, 2025	22.32	23.74	21.44	23.22	23.22	11.90%	47,349,907
Jun 12, 2025	20.80	21.00	20.27	20.75	20.75	1.72%	14,703,455
Jun 11, 2025	19.63	20.87	19.30	20.40	20.40	1.04%	24,624,507
Jun 10, 2025	20.22	20.45	19.97	20.19	20.19	-0.59%	11,098,323
Jun 9, 2025	20.45	20.58	20.02	20.31	20.31	-1.65%	9,031,675
Jun 6, 2025	21.10	21.20	20.52	20.65	20.65	-6.09%	14,357,829
Jun 5, 2025	21.01	22.30	20.47	21.99	21.99	3.05%	24,371,157