(UVIX)
CBOE: UVIX
· Real-Time Price · USD
10.36
-0.03 (-0.29%)
At close: Sep 12, 2025, 3:00 PM
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.51 | 10.67 | 10.36 | 10.39 | 10.39 | -4.50% | 14,679,408 |
| 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% | 17,219,900 |
| Sep 8, 2025 | 11.32 | 11.40 | 11.06 | 11.13 | 11.13 | -3.64% | 14,083,200 |
| Sep 5, 2025 | 10.99 | 12.22 | 10.94 | 11.55 | 11.55 | 0.17% | 32,525,000 |
| Sep 4, 2025 | 12.11 | 12.16 | 11.49 | 11.53 | 11.53 | -6.03% | 16,437,700 |
| Sep 3, 2025 | 12.73 | 12.81 | 12.23 | 12.27 | 12.27 | -4.96% | 17,762,100 |
| Sep 2, 2025 | 13.43 | 13.94 | 12.86 | 12.91 | 12.91 | 6.61% | 33,230,200 |
| Aug 29, 2025 | 11.57 | 12.35 | 11.46 | 12.11 | 12.11 | 3.95% | 26,785,900 |
| 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% | 15,745,100 |
| 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% | 21,679,700 |
| Aug 20, 2025 | 14.20 | 15.00 | 13.86 | 14.00 | 14.00 | -0.71% | 30,699,800 |
| Aug 19, 2025 | 13.26 | 14.25 | 13.24 | 14.10 | 14.10 | 4.29% | 28,057,800 |
| Aug 18, 2025 | 14.23 | 14.24 | 13.46 | 13.52 | 13.52 | -5.12% | 20,511,200 |
| Aug 15, 2025 | 14.18 | 14.53 | 14.12 | 14.25 | 14.25 | -0.56% | 13,833,900 |
| Aug 14, 2025 | 14.81 | 14.87 | 14.22 | 14.33 | 14.33 | 0.56% | 26,065,300 |