Register for streaming realtime charts, analysis tools, and prices.
UVIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 4.07 | -0.22 | -5.13% | 4.17 | 4.3198 | 4.03 | 13,407,720 |
| Aug 29 2024 | 4.29 | -0.32 | -6.94% | 4.31 | 4.43 | 4.1629 | 14,476,534 |
| Aug 28 2024 | 4.61 | 0.46 | 11.08% | 4.17 | 4.745 | 4.13 | 16,334,452 |
| Aug 27 2024 | 4.15 | -0.19 | -4.38% | 4.45 | 4.52 | 4.15 | 8,558,212 |
| Aug 26 2024 | 4.34 | -0.01 | -0.23% | 4.30 | 4.53 | 4.27 | 10,345,062 |
| Aug 23 2024 | 4.35 | -0.56 | -11.41% | 4.67 | 4.7798 | 4.31 | 17,545,926 |
| Aug 22 2024 | 4.91 | 0.36 | 7.91% | 4.45 | 4.99 | 4.43 | 17,119,631 |
| Aug 21 2024 | 4.55 | 0.12 | 2.71% | 4.40 | 4.77 | 4.38 | 15,771,728 |
| Aug 20 2024 | 4.43 | 0.35 | 8.58% | 4.18 | 4.4699 | 4.10 | 13,860,295 |
| Aug 19 2024 | 4.08 | -0.18 | -4.23% | 4.26 | 4.29 | 4.02 | 9,513,953 |
| Aug 16 2024 | 4.26 | -0.02 | -0.47% | 4.45 | 4.497 | 4.2112 | 12,407,981 |
| Aug 15 2024 | 4.28 | -0.35 | -7.56% | 4.40 | 4.53 | 4.15 | 13,732,944 |
| Aug 14 2024 | 4.63 | -0.75 | -13.94% | 5.15 | 5.24 | 4.63 | 18,071,347 |
| Aug 13 2024 | 5.38 | -0.88 | -14.06% | 6.02 | 6.06 | 5.34 | 13,499,216 |
| Aug 12 2024 | 6.26 | -0.19 | -2.95% | 6.38 | 6.7101 | 5.53 | 28,013,777 |
| Aug 09 2024 | 6.45 | -2.23 | -25.69% | 8.59 | 8.92 | 6.439 | 21,310,932 |
| Aug 08 2024 | 8.68 | -1.59 | -15.48% | 9.27 | 9.88 | 8.50 | 19,809,188 |
| Aug 07 2024 | 10.27 | -1.09 | -9.60% | 8.14 | 11.32 | 7.75 | 38,070,210 |
| Aug 06 2024 | 11.36 | -7.82 | -40.77% | 14.36 | 15.58 | 7.69 | 20,858,114 |
| Aug 05 2024 | 19.18 | 8.78 | 84.42% | 19.63 | 19.97 | 13.70 | 36,210,806 |
| Aug 02 2024 | 10.40 | 3.36 | 47.73% | 8.05 | 10.94 | 7.9822 | 35,451,837 |
| Aug 01 2024 | 7.04 | 1.06 | 17.73% | 5.94 | 7.4501 | 5.8412 | 14,828,672 |
| Jul 31 2024 | 5.98 | -0.34 | -5.38% | 5.96 | 6.045 | 5.541 | 6,641,754 |
| Jul 30 2024 | 6.32 | 0.47 | 8.03% | 5.88 | 6.725 | 5.83 | 9,901,308 |
| Jul 29 2024 | 5.85 | -0.30 | -4.88% | 6.06 | 6.25 | 5.85 | 4,426,914 |
| Jul 26 2024 | 6.15 | -0.77 | -11.13% | 6.51 | 6.61 | 6.12 | 6,580,388 |
| Jul 25 2024 | 6.92 | 0.08 | 1.17% | 6.66 | 7.32 | 6.10 | 13,159,140 |
| Jul 24 2024 | 6.84 | 1.44 | 26.67% | 5.71 | 6.93 | 5.6981 | 13,305,631 |
| Jul 23 2024 | 5.40 | -0.08 | -1.46% | 6.00 | 6.00 | 5.22 | 4,475,286 |
| Jul 22 2024 | 5.48 | -0.61 | -10.02% | 5.87 | 5.915 | 5.42 | 7,600,496 |
| Jul 19 2024 | 6.09 | 0.47 | 8.36% | 5.8021 | 6.255 | 5.67 | 10,224,907 |
| Jul 18 2024 | 5.62 | 0.29 | 5.44% | 5.10 | 5.7996 | 5.03 | 12,286,006 |
| Jul 17 2024 | 5.33 | 0.37 | 7.46% | 5.25 | 5.47 | 5.12 | 13,579,947 |
| Jul 16 2024 | 4.96 | 0.03 | 0.61% | 4.87 | 5.00 | 4.83 | 4,549,902 |
| Jul 15 2024 | 4.93 | 0.16 | 3.35% | 4.70 | 4.95 | 4.66 | 6,570,631 |
| Jul 12 2024 | 4.77 | -0.17 | -3.44% | 4.80 | 4.80 | 4.61 | 6,719,614 |
| Jul 11 2024 | 4.94 | 0.07 | 1.44% | 4.77 | 5.07 | 4.75 | 9,002,368 |
| Jul 10 2024 | 4.87 | -0.04 | -0.81% | 4.90 | 4.9399 | 4.76 | 3,377,339 |
| Jul 09 2024 | 4.91 | -0.01 | -0.20% | 4.87 | 4.98 | 4.85 | 3,480,241 |
| Jul 08 2024 | 4.92 | -0.17 | -3.34% | 4.96 | 4.97 | 4.85 | 4,120,327 |
| Jul 05 2024 | 5.09 | 0.06 | 1.19% | 5.00 | 5.16 | 4.99 | 4,854,202 |
| Jul 03 2024 | 5.03 | 0.01 | 0.20% | 5.00 | 5.0899 | 4.96 | 3,188,348 |
| Jul 02 2024 | 5.02 | -0.11 | -2.14% | 5.19 | 5.19 | 4.98 | 4,532,186 |
| Jul 01 2024 | 5.13 | -0.34 | -6.22% | 5.475 | 5.505 | 5.13 | 6,818,189 |
| Jun 28 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| Jun 27 2024 | 5.47 | -0.07 | -1.26% | 5.51 | 5.55 | 5.43 | 4,521,031 |
| Jun 26 2024 | 5.54 | -0.13 | -2.29% | 5.68 | 5.7264 | 5.51 | 4,747,709 |
| Jun 25 2024 | 5.67 | -0.25 | -4.22% | 5.86 | 5.95 | 5.62 | 3,891,103 |
| Jun 24 2024 | 5.92 | -0.03 | -0.50% | 6.01 | 6.05 | 5.76 | 4,955,691 |
| Jun 21 2024 | 5.95 | -0.21 | -3.41% | 6.28 | 6.44 | 5.88 | 8,547,515 |
| Jun 20 2024 | 6.16 | 0.33 | 5.66% | 5.80 | 6.285 | 5.79 | 9,066,715 |
| Jun 18 2024 | 5.83 | -0.04 | -0.68% | 5.75 | 5.94 | 5.715 | 4,582,884 |
| Jun 17 2024 | 5.87 | -0.10 | -1.68% | 5.95 | 6.09 | 5.72 | 4,730,505 |
| Jun 14 2024 | 5.97 | 0.37 | 6.61% | 5.88 | 6.16 | 5.78 | 10,275,684 |
| Jun 13 2024 | 5.60 | -0.02 | -0.36% | 5.58 | 5.905 | 5.53 | 7,702,496 |
| Jun 12 2024 | 5.62 | -0.23 | -3.93% | 5.59 | 5.72 | 5.52 | 7,305,098 |
| Jun 11 2024 | 5.85 | -0.01 | -0.17% | 5.98 | 6.15 | 5.80 | 5,639,696 |
| Jun 10 2024 | 5.86 | -0.01 | -0.17% | 6.03 | 6.10 | 5.81 | 4,049,513 |
| Jun 07 2024 | 5.87 | -0.11 | -1.84% | 6.00 | 6.04 | 5.78 | 6,619,947 |
| Jun 06 2024 | 5.98 | -0.10 | -1.64% | 6.00 | 6.14 | 5.9557 | 5,836,806 |
| Jun 05 2024 | 6.08 | -0.25 | -3.95% | 6.165 | 6.40 | 6.05 | 5,275,824 |
| Jun 04 2024 | 6.33 | 0.07 | 1.12% | 6.46 | 6.675 | 6.26 | 5,948,095 |
| Jun 03 2024 | 6.26 | -0.11 | -1.73% | 6.21 | 6.7377 | 6.1501 | 7,402,563 |
