VS TR 2x Long VIX Futures ETF AMEX:UVIX Historical Prices

Below are the 497 trading days of historical prices for UVIX.

# Exchange Symbol Date Open High Low Close
497 AMEX UVIX Thu, Mar 21, 2024 8.78 8.86 8.68 8.86
496 AMEX UVIX Wed, Mar 20, 2024 9.49 9.54 8.96 8.99
495 AMEX UVIX Tue, Mar 19, 2024 10.05 10.14 9.45 9.46
494 AMEX UVIX Mon, Mar 18, 2024 10.19 10.19 9.82 9.98
493 AMEX UVIX Fri, Mar 15, 2024 10.34 11.25 10.17 10.50
492 AMEX UVIX Thu, Mar 14, 2024 9.51 10.87 9.39 10.08
491 AMEX UVIX Wed, Mar 13, 2024 9.69 9.79 9.52 9.65
490 AMEX UVIX Tue, Mar 12, 2024 10.34 10.54 9.67 9.68
489 AMEX UVIX Mon, Mar 11, 2024 11.18 11.59 10.58 10.78
488 AMEX UVIX Fri, Mar 8, 2024 10.21 11.72 10.03 10.98
487 AMEX UVIX Thu, Mar 7, 2024 10.10 10.72 10.10 10.50
486 AMEX UVIX Wed, Mar 6, 2024 10.00 10.75 9.91 10.57
485 AMEX UVIX Tue, Mar 5, 2024 9.95 11.11 9.90 10.54
484 AMEX UVIX Mon, Mar 4, 2024 9.69 9.85 9.62 9.75
483 AMEX UVIX Fri, Mar 1, 2024 9.56 9.90 9.43 9.77
482 AMEX UVIX Thu, Feb 29, 2024 9.70 10.19 9.64 9.76
481 AMEX UVIX Wed, Feb 28, 2024 9.85 10.17 9.79 9.99
480 AMEX UVIX Tue, Feb 27, 2024 9.89 9.95 9.67 9.73
479 AMEX UVIX Mon, Feb 26, 2024 10.16 10.20 10.00 10.09
478 AMEX UVIX Fri, Feb 23, 2024 10.81 10.92 10.31 10.33
477 AMEX UVIX Thu, Feb 22, 2024 10.69 11.19 10.44 11.15
476 AMEX UVIX Wed, Feb 21, 2024 11.93 12.16 11.55 11.62
475 AMEX UVIX Tue, Feb 20, 2024 11.39 12.38 11.32 11.78
474 AMEX UVIX Fri, Feb 16, 2024 11.31 11.46 10.66 11.11
473 AMEX UVIX Thu, Feb 15, 2024 11.12 11.61 10.98 11.22
472 AMEX UVIX Wed, Feb 14, 2024 11.73 12.22 11.24 11.30
471 AMEX UVIX Tue, Feb 13, 2024 11.89 14.25 11.68 12.81
470 AMEX UVIX Mon, Feb 12, 2024 10.68 11.39 10.51 11.19
469 AMEX UVIX Fri, Feb 9, 2024 10.48 10.77 10.32 10.76
468 AMEX UVIX Thu, Feb 8, 2024 10.63 10.95 10.51 10.56
467 AMEX UVIX Wed, Feb 7, 2024 10.56 10.87 10.53 10.65
466 AMEX UVIX Tue, Feb 6, 2024 11.13 11.39 10.75 10.79
465 AMEX UVIX Mon, Feb 5, 2024 12.09 12.58 11.30 11.39
464 AMEX UVIX Fri, Feb 2, 2024 12.29 12.51 11.88 12.29
463 AMEX UVIX Thu, Feb 1, 2024 12.32 12.82 11.87 12.35
462 AMEX UVIX Wed, Jan 31, 2024 11.47 12.77 11.42 12.65
461 AMEX UVIX Tue, Jan 30, 2024 11.70 11.71 11.38 11.46
460 AMEX UVIX Mon, Jan 29, 2024 11.72 12.09 11.60 11.87
459 AMEX UVIX Fri, Jan 26, 2024 11.75 11.93 11.37 11.67
458 AMEX UVIX Thu, Jan 25, 2024 11.44 11.89 11.36 11.86
457 AMEX UVIX Wed, Jan 24, 2024 10.74 11.58 10.74 11.54
456 AMEX UVIX Tue, Jan 23, 2024 11.41 11.43 10.98 11.00
455 AMEX UVIX Mon, Jan 22, 2024 12.19 12.37 11.59 11.66
454 AMEX UVIX Fri, Jan 19, 2024 12.61 12.84 12.33 12.55
453 AMEX UVIX Thu, Jan 18, 2024 13.49 14.13 13.11 13.16
452 AMEX UVIX Wed, Jan 17, 2024 14.01 14.83 13.55 14.19
451 AMEX UVIX Tue, Jan 16, 2024 13.00 13.73 12.63 13.22
450 AMEX UVIX Fri, Jan 12, 2024 11.90 12.46 11.88 12.37
449 AMEX UVIX Thu, Jan 11, 2024 11.80 12.87 11.72 11.86
448 AMEX UVIX Wed, Jan 10, 2024 12.25 12.33 12.02 12.13
447 AMEX UVIX Tue, Jan 9, 2024 13.27 13.29 12.36 12.41
446 AMEX UVIX Mon, Jan 8, 2024 13.68 13.75 12.69 13.01
445 AMEX UVIX Fri, Jan 5, 2024 14.38 14.40 13.41 13.68
444 AMEX UVIX Thu, Jan 4, 2024 14.69 14.77 14.07 14.58
443 AMEX UVIX Wed, Jan 3, 2024 14.16 15.12 13.76 14.67
442 AMEX UVIX Tue, Jan 2, 2024 14.42 14.90 13.52 13.69
441 AMEX UVIX Fri, Dec 29, 2023 13.68 14.38 13.48 13.73
440 AMEX UVIX Thu, Dec 28, 2023 13.64 14.02 13.53 13.70
439 AMEX UVIX Wed, Dec 27, 2023 14.82 14.82 13.75 13.79
438 AMEX UVIX Tue, Dec 26, 2023 15.73 15.90 14.93 14.96
437 AMEX UVIX Fri, Dec 22, 2023 16.46 17.20 15.81 15.85
436 AMEX UVIX Thu, Dec 21, 2023 17.01 17.73 16.37 16.62
435 AMEX UVIX Wed, Dec 20, 2023 15.40 17.86 15.22 17.53
434 AMEX UVIX Tue, Dec 19, 2023 15.29 15.62 15.13 15.62
433 AMEX UVIX Mon, Dec 18, 2023 14.99 15.22 14.92 15.12
432 AMEX UVIX Fri, Dec 15, 2023 14.27 15.15 14.09 15.06
431 AMEX UVIX Thu, Dec 14, 2023 14.00 14.98 13.93 14.17
430 AMEX UVIX Wed, Dec 13, 2023 14.46 14.92 14.12 14.27
429 AMEX UVIX Tue, Dec 12, 2023 15.16 15.29 14.47 14.70
428 AMEX UVIX Mon, Dec 11, 2023 16.15 16.25 15.50 15.58
427 AMEX UVIX Fri, Dec 8, 2023 17.07 17.07 16.28 16.30
426 AMEX UVIX Thu, Dec 7, 2023 17.13 17.50 17.08 17.34
425 AMEX UVIX Wed, Dec 6, 2023 16.78 17.50 16.59 17.31
424 AMEX UVIX Tue, Dec 5, 2023 17.55 17.60 17.10 17.16
423 AMEX UVIX Mon, Dec 4, 2023 17.85 18.48 17.34 17.44
422 AMEX UVIX Fri, Dec 1, 2023 17.30 17.46 16.89 17.32
421 AMEX UVIX Thu, Nov 30, 2023 17.80 18.27 17.38 17.53
420 AMEX UVIX Wed, Nov 29, 2023 17.20 18.16 17.16 18.07
419 AMEX UVIX Tue, Nov 28, 2023 17.86 18.14 17.33 17.55
418 AMEX UVIX Mon, Nov 27, 2023 18.11 18.11 17.78 17.98
417 AMEX UVIX Fri, Nov 24, 2023 19.11 19.33 17.66 17.78
416 AMEX UVIX Wed, Nov 22, 2023 18.71 19.84 18.58 19.41
415 AMEX UVIX Tue, Nov 21, 2023 20.20 20.20 19.05 19.18
414 AMEX UVIX Mon, Nov 20, 2023 20.04 20.10 19.53 19.95
413 AMEX UVIX Fri, Nov 17, 2023 20.75 21.13 20.17 20.31
412 AMEX UVIX Thu, Nov 16, 2023 21.56 21.82 20.89 20.96
411 AMEX UVIX Wed, Nov 15, 2023 21.82 22.17 21.46 21.56
410 AMEX UVIX Tue, Nov 14, 2023 21.26 22.65 21.18 22.57
409 AMEX UVIX Mon, Nov 13, 2023 23.83 24.03 22.51 23.02
408 AMEX UVIX Fri, Nov 10, 2023 24.64 24.77 23.01 23.39
407 AMEX UVIX Thu, Nov 9, 2023 23.23 26.02 23.16 25.59
406 AMEX UVIX Wed, Nov 8, 2023 24.09 25.23 23.54 23.70
405 AMEX UVIX Tue, Nov 7, 2023 24.85 25.32 24.33 24.69
404 AMEX UVIX Mon, Nov 6, 2023 26.06 26.41 24.88 24.98
403 AMEX UVIX Fri, Nov 3, 2023 26.99 27.40 26.33 26.75
402 AMEX UVIX Thu, Nov 2, 2023 28.71 29.66 27.95 27.97
401 AMEX UVIX Wed, Nov 1, 2023 32.43 32.45 29.75 30.05
400 AMEX UVIX Tue, Oct 31, 2023 37.33 38.11 33.00 33.01
399 AMEX UVIX Mon, Oct 30, 2023 41.01 41.23 37.70 37.87
398 AMEX UVIX Fri, Oct 27, 2023 40.01 44.90 38.98 44.40
397 AMEX UVIX Thu, Oct 26, 2023 41.09 44.15 39.74 41.67
396 AMEX UVIX Wed, Oct 25, 2023 36.67 42.78 36.67 40.95
395 AMEX UVIX Tue, Oct 24, 2023 38.08 39.93 36.10 36.53
394 AMEX UVIX Mon, Oct 23, 2023 44.79 45.82 37.28 39.89
393 AMEX UVIX Fri, Oct 20, 2023 42.52 44.50 40.55 43.06
392 AMEX UVIX Thu, Oct 19, 2023 37.41 42.71 36.27 42.44
391 AMEX UVIX Wed, Oct 18, 2023 35.81 39.53 35.29 38.53
390 AMEX UVIX Tue, Oct 17, 2023 34.93 35.60 31.48 34.24
389 AMEX UVIX Mon, Oct 16, 2023 36.85 37.31 32.35 32.42
388 AMEX UVIX Fri, Oct 13, 2023 31.90 41.72 31.77 40.05
387 AMEX UVIX Thu, Oct 12, 2023 30.22 34.85 28.99 32.34
386 AMEX UVIX Wed, Oct 11, 2023 31.33 34.31 30.65 30.88
385 AMEX UVIX Tue, Oct 10, 2023 3.38 3.38 3.13 32.20
384 AMEX UVIX Mon, Oct 9, 2023 3.82 3.89 3.44 3.46
383 AMEX UVIX Fri, Oct 6, 2023 3.89 4.06 3.40 3.54
382 AMEX UVIX Thu, Oct 5, 2023 3.77 4.09 3.65 3.67
381 AMEX UVIX Wed, Oct 4, 2023 4.06 4.15 3.73 3.76
380 AMEX UVIX Tue, Oct 3, 2023 3.70 4.30 3.59 4.17
379 AMEX UVIX Mon, Oct 2, 2023 3.50 3.68 3.33 3.52
378 AMEX UVIX Fri, Sep 29, 2023 3.13 3.52 3.07 3.49
377 AMEX UVIX Thu, Sep 28, 2023 3.74 3.81 3.32 3.37
376 AMEX UVIX Wed, Sep 27, 2023 3.82 4.19 3.71 3.71
375 AMEX UVIX Tue, Sep 26, 2023 3.57 4.10 3.49 4.05
374 AMEX UVIX Mon, Sep 25, 2023 3.58 3.68 3.38 3.42
373 AMEX UVIX Fri, Sep 22, 2023 3.36 3.45 3.17 3.42
372 AMEX UVIX Thu, Sep 21, 2023 3.20 3.42 3.09 3.42
371 AMEX UVIX Wed, Sep 20, 2023 2.66 2.96 2.62 2.95
370 AMEX UVIX Tue, Sep 19, 2023 2.79 2.91 2.71 2.73
369 AMEX UVIX Mon, Sep 18, 2023 2.87 2.93 2.69 2.77
368 AMEX UVIX Fri, Sep 15, 2023 2.67 2.84 2.60 2.81
367 AMEX UVIX Thu, Sep 14, 2023 2.72 2.73 2.61 2.62
366 AMEX UVIX Wed, Sep 13, 2023 2.86 2.87 2.75 2.79
365 AMEX UVIX Tue, Sep 12, 2023 2.93 2.95 2.80 2.90
364 AMEX UVIX Mon, Sep 11, 2023 2.90 2.99 2.83 2.85
363 AMEX UVIX Fri, Sep 8, 2023 3.10 3.11 2.91 3.01
362 AMEX UVIX Thu, Sep 7, 2023 3.34 3.42 3.09 3.14
361 AMEX UVIX Wed, Sep 6, 2023 3.05 3.28 3.03 3.14
360 AMEX UVIX Tue, Sep 5, 2023 3.03 3.12 2.94 3.02
359 AMEX UVIX Fri, Sep 1, 2023 2.99 3.05 2.93 2.99
358 AMEX UVIX Thu, Aug 31, 2023 3.20 3.22 3.06 3.09
357 AMEX UVIX Wed, Aug 30, 2023 3.35 3.42 3.19 3.21
356 AMEX UVIX Tue, Aug 29, 2023 3.61 3.61 3.37 3.44
355 AMEX UVIX Mon, Aug 28, 2023 3.79 3.82 3.61 3.62
354 AMEX UVIX Fri, Aug 25, 2023 4.22 4.43 3.88 3.94
353 AMEX UVIX Thu, Aug 24, 2023 3.90 4.35 3.84 4.32
352 AMEX UVIX Wed, Aug 23, 2023 4.19 4.20 3.97 4.00
351 AMEX UVIX Tue, Aug 22, 2023 4.09 4.44 4.07 4.28
350 AMEX UVIX Mon, Aug 21, 2023 4.39 4.56 4.21 4.25
349 AMEX UVIX Fri, Aug 18, 2023 5.01 5.08 4.42 4.51
348 AMEX UVIX Thu, Aug 17, 2023 4.23 4.73 4.16 4.71
347 AMEX UVIX Wed, Aug 16, 2023 4.19 4.35 3.95 4.35
346 AMEX UVIX Tue, Aug 15, 2023 3.88 4.26 3.87 4.20
345 AMEX UVIX Mon, Aug 14, 2023 4.01 4.14 3.74 3.78
344 AMEX UVIX Fri, Aug 11, 2023 4.40 4.44 3.88 3.89
343 AMEX UVIX Thu, Aug 10, 2023 3.94 4.47 3.74 4.20
342 AMEX UVIX Wed, Aug 9, 2023 4.21 4.54 4.01 4.20
341 AMEX UVIX Tue, Aug 8, 2023 4.48 5.03 4.26 4.30
340 AMEX UVIX Mon, Aug 7, 2023 4.37 4.48 4.09 4.12
339 AMEX UVIX Fri, Aug 4, 2023 4.01 4.66 3.85 4.58
338 AMEX UVIX Thu, Aug 3, 2023 4.56 4.78 4.18 4.31
337 AMEX UVIX Wed, Aug 2, 2023 4.13 4.54 4.10 4.35
336 AMEX UVIX Tue, Aug 1, 2023 3.75 3.82 3.66 3.68
335 AMEX UVIX Mon, Jul 31, 2023 3.64 3.73 3.58 3.60
334 AMEX UVIX Fri, Jul 28, 2023 3.69 3.87 3.58 3.60
333 AMEX UVIX Thu, Jul 27, 2023 3.49 4.14 3.47 3.98
332 AMEX UVIX Wed, Jul 26, 2023 3.90 3.91 3.60 3.63
331 AMEX UVIX Tue, Jul 25, 2023 3.82 3.86 3.67 3.82
330 AMEX UVIX Mon, Jul 24, 2023 3.95 3.96 3.76 3.84
329 AMEX UVIX Fri, Jul 21, 2023 3.98 4.02 3.82 3.97
328 AMEX UVIX Thu, Jul 20, 2023 4.14 4.22 3.96 4.09
327 AMEX UVIX Wed, Jul 19, 2023 3.82 4.14 3.81 4.07
326 AMEX UVIX Tue, Jul 18, 2023 4.04 4.04 3.88 3.93
325 AMEX UVIX Mon, Jul 17, 2023 4.10 4.10 3.89 4.03
324 AMEX UVIX Fri, Jul 14, 2023 4.17 4.27 4.01 4.07
323 AMEX UVIX Thu, Jul 13, 2023 3.98 4.16 3.90 4.14
322 AMEX UVIX Wed, Jul 12, 2023 4.30 4.34 4.09 4.11
321 AMEX UVIX Tue, Jul 11, 2023 4.54 4.79 4.48 4.64
320 AMEX UVIX Mon, Jul 10, 2023 4.78 4.94 4.68 4.73
319 AMEX UVIX Fri, Jul 7, 2023 5.16 5.16 4.65 4.82
318 AMEX UVIX Thu, Jul 6, 2023 4.98 5.89 4.95 5.01
317 AMEX UVIX Wed, Jul 5, 2023 4.57 4.58 4.43 4.56
316 AMEX UVIX Mon, Jul 3, 2023 4.43 4.53 4.40 4.40
315 AMEX UVIX Fri, Jun 30, 2023 4.50 4.57 4.39 4.46
314 AMEX UVIX Thu, Jun 29, 2023 4.48 4.68 4.47 4.62
313 AMEX UVIX Wed, Jun 28, 2023 4.74 4.74 4.45 4.45
312 AMEX UVIX Tue, Jun 27, 2023 4.96 4.97 4.60 4.80
311 AMEX UVIX Mon, Jun 26, 2023 5.11 5.11 4.85 5.07
310 AMEX UVIX Fri, Jun 23, 2023 5.19 5.31 4.95 5.13
309 AMEX UVIX Thu, Jun 22, 2023 5.25 5.33 4.90 4.97
308 AMEX UVIX Wed, Jun 21, 2023 5.31 5.41 5.17 5.21
307 AMEX UVIX Tue, Jun 20, 2023 5.52 5.69 5.42 5.42
306 AMEX UVIX Fri, Jun 16, 2023 5.85 5.90 5.41 5.41
305 AMEX UVIX Thu, Jun 15, 2023 5.47 5.86 5.42 5.83
304 AMEX UVIX Wed, Jun 14, 2023 5.85 5.88 5.53 5.54
303 AMEX UVIX Tue, Jun 13, 2023 5.79 5.96 5.69 5.88
302 AMEX UVIX Mon, Jun 12, 2023 5.92 6.09 5.85 5.94
301 AMEX UVIX Fri, Jun 9, 2023 5.80 6.04 5.71 5.89
300 AMEX UVIX Thu, Jun 8, 2023 6.13 6.21 5.68 5.81
299 AMEX UVIX Wed, Jun 7, 2023 6.12 6.33 6.04 6.16
298 AMEX UVIX Tue, Jun 6, 2023 6.80 6.86 6.05 6.07
297 AMEX UVIX Mon, Jun 5, 2023 7.17 7.23 6.85 7.17
296 AMEX UVIX Fri, Jun 2, 2023 7.40 7.52 7.02 7.17
295 AMEX UVIX Thu, Jun 1, 2023 8.55 8.61 7.78 7.79
294 AMEX UVIX Wed, May 31, 2023 9.08 9.33 8.63 8.80
293 AMEX UVIX Tue, May 30, 2023 8.72 9.55 8.62 8.97
292 AMEX UVIX Fri, May 26, 2023 9.80 9.81 8.95 9.42
291 AMEX UVIX Thu, May 25, 2023 10.15 10.62 10.03 10.24
290 AMEX UVIX Wed, May 24, 2023 10.44 10.95 10.42 10.74
289 AMEX UVIX Tue, May 23, 2023 9.85 10.24 9.37 9.96
288 AMEX UVIX Mon, May 22, 2023 9.60 10.03 9.28 9.61
287 AMEX UVIX Fri, May 19, 2023 8.95 9.98 8.88 9.60
286 AMEX UVIX Thu, May 18, 2023 9.86 9.94 9.12 9.14
285 AMEX UVIX Wed, May 17, 2023 10.12 10.38 9.83 9.93
284 AMEX UVIX Tue, May 16, 2023 10.23 10.65 10.03 10.63
283 AMEX UVIX Mon, May 15, 2023 10.38 10.69 10.03 10.08
282 AMEX UVIX Fri, May 12, 2023 10.39 11.14 10.26 10.62
281 AMEX UVIX Thu, May 11, 2023 11.11 11.59 10.55 10.62
280 AMEX UVIX Wed, May 10, 2023 10.80 11.82 10.51 10.86
279 AMEX UVIX Tue, May 9, 2023 11.39 11.60 11.21 11.49
278 AMEX UVIX Mon, May 8, 2023 11.31 11.58 10.99 11.17
277 AMEX UVIX Fri, May 5, 2023 12.41 12.52 11.27 11.43
276 AMEX UVIX Thu, May 4, 2023 12.86 14.22 12.62 13.50
275 AMEX UVIX Wed, May 3, 2023 11.77 12.39 11.13 12.33
274 AMEX UVIX Tue, May 2, 2023 11.06 13.10 11.04 11.65
273 AMEX UVIX Mon, May 1, 2023 10.87 10.89 10.16 10.65
272 AMEX UVIX Fri, Apr 28, 2023 11.82 11.84 11.03 11.05
271 AMEX UVIX Thu, Apr 27, 2023 12.27 12.33 11.70 12.01
270 AMEX UVIX Wed, Apr 26, 2023 13.40 13.68 12.43 13.12
269 AMEX UVIX Tue, Apr 25, 2023 12.23 14.01 12.03 13.85
268 AMEX UVIX Mon, Apr 24, 2023 12.05 12.35 11.85 11.97
267 AMEX UVIX Fri, Apr 21, 2023 12.32 12.73 11.95 12.01
266 AMEX UVIX Thu, Apr 20, 2023 12.49 12.69 11.88 12.50
265 AMEX UVIX Wed, Apr 19, 2023 12.20 12.30 11.69 11.99
264 AMEX UVIX Tue, Apr 18, 2023 12.12 12.42 11.82 12.03
263 AMEX UVIX Mon, Apr 17, 2023 12.81 12.84 12.08 12.18
262 AMEX UVIX Fri, Apr 14, 2023 13.48 13.75 12.95 12.96
261 AMEX UVIX Thu, Apr 13, 2023 13.95 13.96 13.28 13.37
260 AMEX UVIX Wed, Apr 12, 2023 13.77 14.67 13.62 14.41
259 AMEX UVIX Tue, Apr 11, 2023 14.28 14.48 13.88 14.27
258 AMEX UVIX Mon, Apr 10, 2023 15.22 15.36 14.42 14.55
257 AMEX UVIX Thu, Apr 6, 2023 15.67 15.96 14.64 14.87
256 AMEX UVIX Wed, Apr 5, 2023 15.92 16.49 15.35 15.48
255 AMEX UVIX Tue, Apr 4, 2023 15.39 16.59 15.27 15.70
254 AMEX UVIX Mon, Apr 3, 2023 16.04 16.53 15.10 15.20
253 AMEX UVIX Fri, Mar 31, 2023 15.91 16.11 15.49 15.98
252 AMEX UVIX Thu, Mar 30, 2023 15.90 17.19 15.83 16.12
251 AMEX UVIX Wed, Mar 29, 2023 16.48 16.74 15.92 16.09
250 AMEX UVIX Tue, Mar 28, 2023 18.32 18.51 17.25 17.32
249 AMEX UVIX Mon, Mar 27, 2023 18.91 19.47 17.96 18.23
248 AMEX UVIX Fri, Mar 24, 2023 22.67 24.40 19.63 19.70
247 AMEX UVIX Thu, Mar 23, 2023 19.03 22.04 17.66 21.34
246 AMEX UVIX Wed, Mar 22, 2023 18.60 20.37 17.50 20.37
245 AMEX UVIX Tue, Mar 21, 2023 20.82 20.82 18.75 18.89
244 AMEX UVIX Mon, Mar 20, 2023 25.37 26.07 22.70 23.05
243 AMEX UVIX Fri, Mar 17, 2023 22.19 25.95 21.32 25.29
242 AMEX UVIX Thu, Mar 16, 2023 26.93 27.20 20.62 20.81
241 AMEX UVIX Wed, Mar 15, 2023 25.55 29.55 24.24 25.20
240 AMEX UVIX Tue, Mar 14, 2023 21.30 23.50 19.26 21.71
239 AMEX UVIX Mon, Mar 13, 2023 28.00 29.25 23.68 24.68
238 AMEX UVIX Fri, Mar 10, 2023 19.55 27.16 19.31 23.11
237 AMEX UVIX Thu, Mar 9, 2023 15.44 19.24 15.26 19.07
236 AMEX UVIX Wed, Mar 8, 2023 16.49 16.64 15.63 15.80
235 AMEX UVIX Tue, Mar 7, 2023 15.75 16.58 15.19 16.38
234 AMEX UVIX Mon, Mar 6, 2023 15.99 16.06 15.54 15.64
233 AMEX UVIX Fri, Mar 3, 2023 16.86 17.03 16.08 16.14
232 AMEX UVIX Thu, Mar 2, 2023 19.23 19.29 17.21 17.28
231 AMEX UVIX Wed, Mar 1, 2023 18.45 19.43 17.89 18.58
230 AMEX UVIX Tue, Feb 28, 2023 19.06 19.06 17.87 18.26
229 AMEX UVIX Mon, Feb 27, 2023 19.57 19.61 18.72 19.09
228 AMEX UVIX Fri, Feb 24, 2023 20.57 21.63 20.34 20.65
227 AMEX UVIX Thu, Feb 23, 2023 19.70 21.03 18.93 19.23
226 AMEX UVIX Wed, Feb 22, 2023 21.93 22.53 20.37 20.63
225 AMEX UVIX Tue, Feb 21, 2023 20.81 22.14 20.29 21.85
224 AMEX UVIX Fri, Feb 17, 2023 19.63 20.46 18.97 19.10
223 AMEX UVIX Thu, Feb 16, 2023 18.23 19.03 17.49 18.81
222 AMEX UVIX Wed, Feb 15, 2023 18.18 18.22 17.26 17.30
221 AMEX UVIX Tue, Feb 14, 2023 18.93 19.43 17.51 17.92
220 AMEX UVIX Mon, Feb 13, 2023 20.30 20.49 19.29 19.48
219 AMEX UVIX Fri, Feb 10, 2023 21.25 22.07 20.67 20.95
218 AMEX UVIX Thu, Feb 9, 2023 18.72 20.66 18.26 20.48
217 AMEX UVIX Wed, Feb 8, 2023 18.44 19.99 17.87 19.40
216 AMEX UVIX Tue, Feb 7, 2023 19.45 19.56 17.62 17.96
215 AMEX UVIX Mon, Feb 6, 2023 18.81 19.35 18.43 19.09
214 AMEX UVIX Fri, Feb 3, 2023 18.93 19.52 17.88 18.29
213 AMEX UVIX Thu, Feb 2, 2023 16.44 18.91 16.15 17.98
212 AMEX UVIX Wed, Feb 1, 2023 18.30 19.12 16.75 17.18
211 AMEX UVIX Tue, Jan 31, 2023 19.21 19.43 18.02 18.38
210 AMEX UVIX Mon, Jan 30, 2023 19.14 19.86 18.86 19.17
209 AMEX UVIX Fri, Jan 27, 2023 18.88 18.89 17.56 18.25
208 AMEX UVIX Thu, Jan 26, 2023 18.85 19.69 18.64 18.88
207 AMEX UVIX Wed, Jan 25, 2023 20.43 21.65 19.20 19.28
206 AMEX UVIX Tue, Jan 24, 2023 21.15 21.15 19.17 19.40
205 AMEX UVIX Mon, Jan 23, 2023 21.15 21.45 20.63 20.90
204 AMEX UVIX Fri, Jan 20, 2023 22.45 23.00 21.00 21.40
203 AMEX UVIX Thu, Jan 19, 2023 23.75 24.35 22.20 22.85
202 AMEX UVIX Wed, Jan 18, 2023 20.70 22.95 20.55 22.65
201 AMEX UVIX Tue, Jan 17, 2023 21.50 21.90 20.80 21.30
200 AMEX UVIX Fri, Jan 13, 2023 22.35 22.35 20.50 20.90
199 AMEX UVIX Thu, Jan 12, 2023 23.40 24.20 22.00 22.05
198 AMEX UVIX Wed, Jan 11, 2023 23.90 24.65 23.85 24.45
197 AMEX UVIX Tue, Jan 10, 2023 26.75 26.75 24.06 24.10
196 AMEX UVIX Mon, Jan 9, 2023 25.95 26.93 25.35 26.40
195 AMEX UVIX Fri, Jan 6, 2023 26.50 27.10 25.40 26.05
194 AMEX UVIX Thu, Jan 5, 2023 27.70 28.40 27.20 27.40
193 AMEX UVIX Wed, Jan 4, 2023 28.30 28.63 26.90 27.05
192 AMEX UVIX Tue, Jan 3, 2023 28.55 30.65 28.20 28.70
191 AMEX UVIX Fri, Dec 30, 2022 29.95 30.50 29.05 29.10
190 AMEX UVIX Thu, Dec 29, 2022 29.20 29.40 28.50 29.25
189 AMEX UVIX Wed, Dec 28, 2022 29.65 30.35 28.60 30.10
188 AMEX UVIX Tue, Dec 27, 2022 30.35 31.40 29.75 30.05
187 AMEX UVIX Fri, Dec 23, 2022 31.85 32.50 29.75 30.35
186 AMEX UVIX Thu, Dec 22, 2022 29.25 34.75 29.01 32.10
185 AMEX UVIX Wed, Dec 21, 2022 29.85 30.10 28.60 28.95
184 AMEX UVIX Tue, Dec 20, 2022 31.80 32.90 30.50 31.20
183 AMEX UVIX Mon, Dec 19, 2022 32.95 33.05 30.60 31.65
182 AMEX UVIX Fri, Dec 16, 2022 34.55 35.40 32.50 33.35
181 AMEX UVIX Thu, Dec 15, 2022 30.60 34.45 30.15 33.20
180 AMEX UVIX Wed, Dec 14, 2022 31.50 32.30 29.15 29.60
179 AMEX UVIX Tue, Dec 13, 2022 30.70 34.20 30.48 31.80
178 AMEX UVIX Mon, Dec 12, 2022 34.85 35.30 33.85 34.70
177 AMEX UVIX Fri, Dec 9, 2022 33.80 35.15 33.25 35.05
176 AMEX UVIX Thu, Dec 8, 2022 34.70 35.53 33.05 33.60
175 AMEX UVIX Wed, Dec 7, 2022 34.40 35.45 33.75 34.90
174 AMEX UVIX Tue, Dec 6, 2022 31.70 34.43 31.10 33.85
173 AMEX UVIX Mon, Dec 5, 2022 31.80 33.30 30.80 32.15
172 AMEX UVIX Fri, Dec 2, 2022 33.65 33.65 30.85 31.00
171 AMEX UVIX Thu, Dec 1, 2022 33.25 34.62 32.15 32.30
170 AMEX UVIX Wed, Nov 30, 2022 36.20 37.40 32.85 33.50
169 AMEX UVIX Tue, Nov 29, 2022 36.85 37.65 35.85 36.25
168 AMEX UVIX Mon, Nov 28, 2022 36.10 37.85 35.25 37.20
167 AMEX UVIX Fri, Nov 25, 2022 35.05 35.28 34.40 34.85
166 AMEX UVIX Wed, Nov 23, 2022 36.05 36.35 34.30 34.40
165 AMEX UVIX Tue, Nov 22, 2022 38.05 38.05 35.75 35.95
164 AMEX UVIX Mon, Nov 21, 2022 41.15 41.15 38.40 38.55
163 AMEX UVIX Fri, Nov 18, 2022 41.00 42.65 40.70 40.90
162 AMEX UVIX Thu, Nov 17, 2022 44.85 44.85 41.60 41.85
161 AMEX UVIX Wed, Nov 16, 2022 44.00 44.30 42.48 42.60
160 AMEX UVIX Tue, Nov 15, 2022 41.80 47.50 41.63 45.00
159 AMEX UVIX Mon, Nov 14, 2022 44.25 44.25 41.55 43.95
158 AMEX UVIX Fri, Nov 11, 2022 45.85 46.35 43.70 43.95
157 AMEX UVIX Thu, Nov 10, 2022 44.85 45.85 42.90 45.05
156 AMEX UVIX Wed, Nov 9, 2022 48.00 51.40 47.95 50.75
155 AMEX UVIX Tue, Nov 8, 2022 44.40 48.75 44.30 47.85
154 AMEX UVIX Mon, Nov 7, 2022 45.60 46.55 44.25 45.15
153 AMEX UVIX Fri, Nov 4, 2022 45.25 48.30 43.50 46.25
152 AMEX UVIX Thu, Nov 3, 2022 50.75 52.05 46.70 47.25
151 AMEX UVIX Wed, Nov 2, 2022 47.85 50.00 46.15 49.70
150 AMEX UVIX Tue, Nov 1, 2022 47.00 48.58 46.85 47.00
149 AMEX UVIX Mon, Oct 31, 2022 50.45 50.45 47.95 48.20
148 AMEX UVIX Fri, Oct 28, 2022 52.00 52.20 48.79 49.65
147 AMEX UVIX Thu, Oct 27, 2022 53.50 54.23 51.45 52.05
146 AMEX UVIX Wed, Oct 26, 2022 57.80 57.80 53.70 54.25
145 AMEX UVIX Tue, Oct 25, 2022 61.75 62.10 56.50 56.80
144 AMEX UVIX Mon, Oct 24, 2022 62.35 65.45 61.25 61.60
143 AMEX UVIX Fri, Oct 21, 2022 63.50 64.09 60.95 63.80
142 AMEX UVIX Thu, Oct 20, 2022 65.05 66.15 61.55 64.25
141 AMEX UVIX Wed, Oct 19, 2022 65.95 68.00 64.15 66.00
140 AMEX UVIX Tue, Oct 18, 2022 64.80 68.45 64.20 64.85
139 AMEX UVIX Mon, Oct 17, 2022 67.00 67.90 64.60 67.65
138 AMEX UVIX Fri, Oct 14, 2022 65.60 73.90 64.85 71.20
137 AMEX UVIX Thu, Oct 13, 2022 74.80 75.05 67.05 68.30
136 AMEX UVIX Wed, Oct 12, 2022 73.25 74.25 70.80 72.40
135 AMEX UVIX Tue, Oct 11, 2022 72.55 75.90 69.20 74.05
134 AMEX UVIX Mon, Oct 10, 2022 69.00 75.05 68.95 71.55
133 AMEX UVIX Fri, Oct 7, 2022 64.95 69.40 64.50 68.45
132 AMEX UVIX Thu, Oct 6, 2022 59.05 63.75 58.10 63.25
131 AMEX UVIX Wed, Oct 5, 2022 60.95 63.55 58.78 59.70
130 AMEX UVIX Tue, Oct 4, 2022 58.45 60.55 57.70 58.80
129 AMEX UVIX Mon, Oct 3, 2022 65.70 67.00 61.10 63.70
128 AMEX UVIX Fri, Sep 30, 2022 68.05 70.15 62.87 69.85
127 AMEX UVIX Thu, Sep 29, 2022 66.70 72.45 66.60 67.00
126 AMEX UVIX Wed, Sep 28, 2022 68.05 70.40 61.70 63.30
125 AMEX UVIX Tue, Sep 27, 2022 63.60 72.35 62.83 69.15
124 AMEX UVIX Mon, Sep 26, 2022 65.45 68.10 60.45 67.15
123 AMEX UVIX Fri, Sep 23, 2022 58.70 67.80 58.30 62.60
122 AMEX UVIX Thu, Sep 22, 2022 55.55 58.15 53.95 56.05
121 AMEX UVIX Wed, Sep 21, 2022 51.70 56.50 49.35 56.50
120 AMEX UVIX Tue, Sep 20, 2022 51.90 54.45 51.11 53.25
119 AMEX UVIX Mon, Sep 19, 2022 54.95 55.05 49.05 50.05
118 AMEX UVIX Fri, Sep 16, 2022 55.80 58.45 52.35 52.75
117 AMEX UVIX Thu, Sep 15, 2022 53.70 54.10 50.60 53.15
116 AMEX UVIX Wed, Sep 14, 2022 53.50 55.40 52.25 53.55
115 AMEX UVIX Tue, Sep 13, 2022 49.55 55.30 48.40 53.65
114 AMEX UVIX Mon, Sep 12, 2022 44.55 46.90 43.75 45.75
113 AMEX UVIX Fri, Sep 9, 2022 45.70 46.20 44.65 46.05
112 AMEX UVIX Thu, Sep 8, 2022 50.60 51.05 47.25 47.35
111 AMEX UVIX Wed, Sep 7, 2022 55.10 55.10 48.50 48.85
110 AMEX UVIX Tue, Sep 6, 2022 50.25 55.15 49.80 54.80
109 AMEX UVIX Fri, Sep 2, 2022 48.00 53.90 46.65 52.45
108 AMEX UVIX Thu, Sep 1, 2022 54.15 56.85 51.05 51.55
107 AMEX UVIX Wed, Aug 31, 2022 52.00 53.90 50.55 52.20
106 AMEX UVIX Tue, Aug 30, 2022 51.85 56.30 51.55 54.55
105 AMEX UVIX Mon, Aug 29, 2022 54.90 55.60 51.65 52.75
104 AMEX UVIX Fri, Aug 26, 2022 45.20 53.90 44.35 53.45
103 AMEX UVIX Thu, Aug 25, 2022 46.85 47.65 44.35 44.80
102 AMEX UVIX Wed, Aug 24, 2022 50.40 50.80 47.10 47.50
101 AMEX UVIX Tue, Aug 23, 2022 52.40 52.99 49.45 51.25
100 AMEX UVIX Mon, Aug 22, 2022 51.15 53.45 49.75 52.75
99 AMEX UVIX Fri, Aug 19, 2022 44.50 48.47 44.20 46.75
98 AMEX UVIX Thu, Aug 18, 2022 44.20 44.85 42.55 42.85
97 AMEX UVIX Wed, Aug 17, 2022 45.20 46.35 42.98 44.05
96 AMEX UVIX Tue, Aug 16, 2022 44.00 45.35 43.40 44.45
95 AMEX UVIX Mon, Aug 15, 2022 46.35 46.40 43.30 43.90
94 AMEX UVIX Fri, Aug 12, 2022 45.70 46.10 43.20 45.15
93 AMEX UVIX Thu, Aug 11, 2022 45.45 48.15 44.70 46.40
92 AMEX UVIX Wed, Aug 10, 2022 47.80 48.35 45.25 45.60
91 AMEX UVIX Tue, Aug 9, 2022 52.00 53.10 50.53 51.60
90 AMEX UVIX Mon, Aug 8, 2022 50.20 52.50 47.95 50.95
89 AMEX UVIX Fri, Aug 5, 2022 56.25 56.25 50.25 50.50
88 AMEX UVIX Thu, Aug 4, 2022 53.60 55.32 52.90 53.00
87 AMEX UVIX Wed, Aug 3, 2022 56.00 56.50 52.05 52.55
86 AMEX UVIX Tue, Aug 2, 2022 58.65 60.90 54.65 58.70
85 AMEX UVIX Mon, Aug 1, 2022 55.50 57.60 53.90 57.25
84 AMEX UVIX Fri, Jul 29, 2022 53.90 55.30 52.85 53.65
83 AMEX UVIX Thu, Jul 28, 2022 59.45 61.00 54.70 55.10
82 AMEX UVIX Wed, Jul 27, 2022 61.95 62.30 58.35 60.85
81 AMEX UVIX Tue, Jul 26, 2022 63.63 67.05 63.10 65.20
80 AMEX UVIX Mon, Jul 25, 2022 63.50 64.30 61.10 62.55
79 AMEX UVIX Fri, Jul 22, 2022 64.25 67.45 62.98 63.65
78 AMEX UVIX Thu, Jul 21, 2022 67.50 69.45 64.25 64.65
77 AMEX UVIX Wed, Jul 20, 2022 69.85 70.80 66.98 67.50
76 AMEX UVIX Tue, Jul 19, 2022 70.00 71.15 68.10 71.15
75 AMEX UVIX Mon, Jul 18, 2022 68.45 74.15 67.15 73.05
74 AMEX UVIX Fri, Jul 15, 2022 73.75 74.65 68.85 69.30
73 AMEX UVIX Thu, Jul 14, 2022 81.25 83.65 76.35 77.05
72 AMEX UVIX Wed, Jul 13, 2022 83.10 83.50 75.05 76.70
71 AMEX UVIX Tue, Jul 12, 2022 77.60 80.60 74.35 79.95
70 AMEX UVIX Mon, Jul 11, 2022 75.85 78.60 74.75 77.35
69 AMEX UVIX Fri, Jul 8, 2022 77.15 77.15 72.35 73.30
68 AMEX UVIX Thu, Jul 7, 2022 77.50 77.75 74.45 76.70
67 AMEX UVIX Wed, Jul 6, 2022 81.55 83.75 77.55 78.55
66 AMEX UVIX Tue, Jul 5, 2022 87.15 90.38 80.50 81.30
65 AMEX UVIX Fri, Jul 1, 2022 87.15 90.30 80.40 81.20
64 AMEX UVIX Thu, Jun 30, 2022 87.75 92.15 84.30 85.40
63 AMEX UVIX Wed, Jun 29, 2022 84.70 87.80 82.10 84.35
62 AMEX UVIX Tue, Jun 28, 2022 77.20 84.95 75.85 83.65
61 AMEX UVIX Mon, Jun 27, 2022 82.90 84.80 78.55 78.95
60 AMEX UVIX Fri, Jun 24, 2022 84.35 84.70 81.70 84.45
59 AMEX UVIX Thu, Jun 23, 2022 86.75 92.10 86.00 87.70
58 AMEX UVIX Wed, Jun 22, 2022 98.50 99.10 87.30 88.50
57 AMEX UVIX Tue, Jun 21, 2022 91.85 95.55 88.14 95.15
56 AMEX UVIX Fri, Jun 17, 2022 104.50 107.95 96.75 99.25
55 AMEX UVIX Thu, Jun 16, 2022 103.50 110.83 101.55 105.20
54 AMEX UVIX Wed, Jun 15, 2022 100.55 101.60 86.85 93.90
53 AMEX UVIX Tue, Jun 14, 2022 111.00 114.10 103.55 106.05
52 AMEX UVIX Mon, Jun 13, 2022 102.95 115.30 100.85 112.70
51 AMEX UVIX Fri, Jun 10, 2022 85.30 92.40 84.00 87.00
50 AMEX UVIX Thu, Jun 9, 2022 74.65 79.80 72.42 79.30
49 AMEX UVIX Wed, Jun 8, 2022 74.20 75.65 71.45 72.10
48 AMEX UVIX Tue, Jun 7, 2022 80.60 80.60 72.15 72.65
47 AMEX UVIX Mon, Jun 6, 2022 75.55 78.95 74.67 76.30
46 AMEX UVIX Fri, Jun 3, 2022 79.80 82.00 77.50 78.70
45 AMEX UVIX Thu, Jun 2, 2022 81.20 81.90 74.35 77.30
44 AMEX UVIX Wed, Jun 1, 2022 79.75 88.95 77.80 80.15
43 AMEX UVIX Tue, May 31, 2022 87.60 91.75 80.55 81.95
42 AMEX UVIX Fri, May 27, 2022 87.30 88.45 84.30 84.70
41 AMEX UVIX Thu, May 26, 2022 91.75 92.15 88.85 91.45
40 AMEX UVIX Wed, May 25, 2022 101.30 101.30 91.35 93.40
39 AMEX UVIX Tue, May 24, 2022 100.20 106.50 96.25 97.70
38 AMEX UVIX Mon, May 23, 2022 95.80 102.60 93.35 96.10
37 AMEX UVIX Fri, May 20, 2022 92.30 114.20 91.85 99.55
36 AMEX UVIX Thu, May 19, 2022 118.70 118.75 98.25 99.40
35 AMEX UVIX Wed, May 18, 2022 92.30 114.40 90.55 112.95
34 AMEX UVIX Tue, May 17, 2022 87.15 91.41 85.40 88.10
33 AMEX UVIX Mon, May 16, 2022 100.00 101.15 92.50 92.50
32 AMEX UVIX Fri, May 13, 2022 107.50 109.60 100.50 100.50
31 AMEX UVIX Thu, May 12, 2022 124.25 129.35 114.64 115.60
30 AMEX UVIX Wed, May 11, 2022 122.90 125.50 109.70 119.90
29 AMEX UVIX Tue, May 10, 2022 117.85 131.95 116.85 121.75
28 AMEX UVIX Mon, May 9, 2022 122.50 133.15 120.30 130.80
27 AMEX UVIX Fri, May 6, 2022 119.25 132.15 111.80 112.70
26 AMEX UVIX Thu, May 5, 2022 90.05 120.25 88.80 116.50
25 AMEX UVIX Wed, May 4, 2022 102.05 105.15 84.25 84.75
24 AMEX UVIX Tue, May 3, 2022 115.30 117.83 104.45 104.55
23 AMEX UVIX Mon, May 2, 2022 123.80 136.05 117.75 120.85
22 AMEX UVIX Fri, Apr 29, 2022 109.65 124.00 102.90 121.85
21 AMEX UVIX Thu, Apr 28, 2022 106.15 112.80 96.40 107.60
20 AMEX UVIX Wed, Apr 27, 2022 114.40 119.20 104.85 118.25
19 AMEX UVIX Tue, Apr 26, 2022 98.00 115.00 97.43 115.00
18 AMEX UVIX Mon, Apr 25, 2022 103.80 110.45 92.85 94.09
17 AMEX UVIX Fri, Apr 22, 2022 79.50 100.00 78.40 98.85
16 AMEX UVIX Thu, Apr 21, 2022 66.15 81.57 66.00 79.35
15 AMEX UVIX Wed, Apr 20, 2022 69.70 72.50 67.80 68.80
14 AMEX UVIX Tue, Apr 19, 2022 79.30 80.75 70.50 72.35
13 AMEX UVIX Mon, Apr 18, 2022 83.80 84.05 78.50 80.65
12 AMEX UVIX Thu, Apr 14, 2022 76.35 82.90 73.90 82.70
11 AMEX UVIX Wed, Apr 13, 2022 91.90 91.90 78.10 78.90
10 AMEX UVIX Tue, Apr 12, 2022 85.60 91.70 81.20 88.75
9 AMEX UVIX Mon, Apr 11, 2022 83.80 89.65 82.00 89.40
8 AMEX UVIX Fri, Apr 8, 2022 82.55 84.35 76.20 80.85
7 AMEX UVIX Thu, Apr 7, 2022 86.75 89.95 79.30 81.45
6 AMEX UVIX Wed, Apr 6, 2022 87.00 94.70 84.25 85.25
5 AMEX UVIX Tue, Apr 5, 2022 72.05 81.95 71.03 81.95
4 AMEX UVIX Mon, Apr 4, 2022 77.15 78.25 70.25 71.20
3 AMEX UVIX Fri, Apr 1, 2022 81.15 84.93 78.00 78.23
2 AMEX UVIX Thu, Mar 31, 2022 77.80 84.70 77.25 84.30
1 AMEX UVIX Wed, Mar 30, 2022 76.30 81.25 74.19 76.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024