(UVXY)
CBOE: UVXY
· Real-Time Price · USD
10.76
-0.35 (-3.15%)
At close: Sep 11, 2025, 2:56 PM
UVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.01 | 11.28 | 10.95 | 11.11 | 11.11 | -1.16% | 24,696,551 |
| Sep 9, 2025 | 11.38 | 11.61 | 11.20 | 11.24 | 11.24 | -0.71% | 17,590,200 |
| Sep 8, 2025 | 11.48 | 11.52 | 11.26 | 11.32 | 11.32 | -2.75% | 17,793,200 |
| Sep 5, 2025 | 11.18 | 12.13 | 11.16 | 11.64 | 11.64 | 0.34% | 32,434,748 |
| Sep 4, 2025 | 12.03 | 12.07 | 11.57 | 11.60 | 11.60 | -4.37% | 17,835,016 |
| Sep 3, 2025 | 12.50 | 12.55 | 12.12 | 12.13 | 12.13 | -3.81% | 21,893,000 |
| Sep 2, 2025 | 13.00 | 13.38 | 12.60 | 12.61 | 12.61 | 4.56% | 39,341,706 |
| Aug 29, 2025 | 11.68 | 12.22 | 11.57 | 12.06 | 12.06 | 3.17% | 24,988,324 |
| Aug 28, 2025 | 11.69 | 11.94 | 11.62 | 11.69 | 11.69 | -1.76% | 15,116,300 |
| Aug 27, 2025 | 11.93 | 12.16 | 11.84 | 11.90 | 11.90 | 0.42% | 13,542,100 |
| Aug 26, 2025 | 12.11 | 12.14 | 11.84 | 11.85 | 11.85 | -1.17% | 10,379,500 |
| Aug 25, 2025 | 12.12 | 12.23 | 11.87 | 11.99 | 11.99 | 0.67% | 12,629,216 |
| Aug 22, 2025 | 13.53 | 13.55 | 11.91 | 11.91 | 11.91 | -12.49% | 36,884,000 |
| Aug 21, 2025 | 13.60 | 13.93 | 13.42 | 13.61 | 13.61 | 2.02% | 19,827,512 |
| Aug 20, 2025 | 13.47 | 14.07 | 13.25 | 13.34 | 13.34 | -0.37% | 32,742,718 |
| Aug 19, 2025 | 12.83 | 13.52 | 12.80 | 13.39 | 13.39 | 2.84% | 26,351,317 |
| Aug 18, 2025 | 13.49 | 13.50 | 12.87 | 13.02 | 13.02 | -3.70% | 23,776,800 |
| Aug 15, 2025 | 13.46 | 13.70 | 13.40 | 13.52 | 13.52 | -0.52% | 24,089,107 |
| 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 |