Register for streaming realtime charts, analysis tools, and prices.
UVIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 31 2024 | 6.37 | -0.41 | -6.05% | 6.525 | 7.12 | 6.31 | 8,903,467 |
| May 30 2024 | 6.78 | -0.03 | -0.44% | 6.84 | 7.015 | 6.511 | 7,584,305 |
| May 29 2024 | 6.81 | 0.47 | 7.41% | 6.90 | 6.93 | 6.59 | 9,430,185 |
| May 28 2024 | 6.34 | 0.27 | 4.45% | 6.04 | 6.545 | 6.03 | 6,914,271 |
| May 24 2024 | 6.07 | -0.40 | -6.18% | 6.40 | 6.40 | 6.025 | 5,838,765 |
| May 23 2024 | 6.47 | 0.16 | 2.54% | 6.03 | 6.62 | 5.9798 | 11,278,094 |
| May 22 2024 | 6.31 | 0.27 | 4.47% | 6.10 | 6.43 | 5.96 | 7,165,437 |
| May 21 2024 | 6.04 | -0.25 | -3.97% | 6.28 | 6.30 | 5.96 | 5,207,169 |
| May 20 2024 | 6.29 | 0.01 | 0.16% | 6.25 | 6.35 | 6.12 | 3,817,432 |
| May 17 2024 | 6.28 | -0.15 | -2.33% | 6.41 | 6.47 | 6.22 | 4,518,331 |
| May 16 2024 | 6.43 | 0.00 | 0.00% | 6.44 | 6.55 | 6.39 | 4,090,313 |
| May 15 2024 | 6.43 | -0.56 | -8.01% | 6.67 | 6.8199 | 6.42 | 6,991,017 |
| May 14 2024 | 6.99 | -0.33 | -4.51% | 7.21 | 7.31 | 6.9287 | 7,012,399 |
| May 13 2024 | 7.32 | 0.25 | 3.54% | 7.06 | 7.32 | 7.015 | 4,066,173 |
| May 10 2024 | 7.07 | -0.24 | -3.28% | 7.25 | 7.32 | 7.05 | 6,210,397 |
| May 09 2024 | 7.31 | -0.07 | -0.95% | 7.35 | 7.50 | 7.28 | 3,626,658 |
| May 08 2024 | 7.38 | -0.13 | -1.73% | 7.52 | 7.55 | 7.335 | 3,764,938 |
| May 07 2024 | 7.51 | -0.05 | -0.66% | 7.47 | 7.63 | 7.47 | 3,595,173 |
| May 06 2024 | 7.56 | -0.42 | -5.26% | 7.73 | 7.76 | 7.56 | 3,521,074 |
| May 03 2024 | 7.98 | -0.59 | -6.88% | 7.99 | 8.31 | 7.91 | 8,995,636 |
| May 02 2024 | 8.57 | -0.63 | -6.85% | 8.81 | 9.2899 | 8.52 | 6,437,465 |
| May 01 2024 | 9.20 | 0.09 | 0.99% | 9.27 | 9.42 | 8.41 | 8,806,109 |
| Apr 30 2024 | 9.11 | 0.49 | 5.68% | 8.68 | 9.11 | 8.4498 | 6,633,735 |
| Apr 29 2024 | 8.62 | -0.25 | -2.82% | 8.73 | 8.95 | 8.4702 | 4,547,358 |
