(UVXY)
CBOE: UVXY
· Real-Time Price · USD
13.54
-0.05 (-0.37%)
At close: Aug 15, 2025, 3:00 PM
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% | 23,924,446 |
| 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% | 16,106,100 |
| 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% | 19,884,100 |
| 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% | 19,819,800 |
| Aug 4, 2025 | 16.67 | 16.70 | 15.60 | 15.60 | 15.60 | -10.29% | 20,924,500 |
| 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% | 29,991,100 |
| 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 | 15.65 | 15.71 | 15.71 | -6.04% | 22,062,208 |
| Jul 22, 2025 | 16.71 | 17.35 | 16.63 | 16.72 | 16.72 | -0.42% | 15,338,100 |
| Jul 21, 2025 | 16.74 | 16.84 | 16.31 | 16.79 | 16.79 | -1.12% | 13,444,803 |