(UVIX)
CBOE: UVIX
· Real-Time Price · USD
12.15
0.50 (4.29%)
At close: Aug 29, 2025, 3:00 PM
UVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.70 | 12.06 | 11.58 | 11.65 | 11.65 | -2.92% | 19,338,248 |
| Aug 27, 2025 | 11.98 | 12.32 | 11.86 | 12.00 | 12.00 | 0.93% | 14,026,523 |
| Aug 26, 2025 | 12.25 | 12.28 | 11.89 | 11.89 | 11.89 | -1.65% | 11,237,029 |
| Aug 25, 2025 | 12.31 | 12.42 | 11.90 | 12.09 | 12.09 | 0.58% | 15,745,100 |
| Aug 22, 2025 | 14.25 | 14.28 | 12.00 | 12.02 | 12.02 | -16.35% | 38,917,711 |
| Aug 21, 2025 | 14.38 | 14.80 | 14.11 | 14.37 | 14.37 | 2.64% | 21,679,700 |
| Aug 20, 2025 | 14.20 | 15.00 | 13.86 | 14.00 | 14.00 | -0.71% | 30,699,800 |
| Aug 19, 2025 | 13.26 | 14.25 | 13.24 | 14.10 | 14.10 | 4.29% | 28,057,800 |
| Aug 18, 2025 | 14.23 | 14.24 | 13.46 | 13.52 | 13.52 | -5.12% | 20,511,200 |
| Aug 15, 2025 | 14.18 | 14.53 | 14.12 | 14.25 | 14.25 | -0.56% | 13,833,900 |
| Aug 14, 2025 | 14.81 | 14.87 | 14.22 | 14.33 | 14.33 | 0.56% | 26,065,300 |
| Aug 13, 2025 | 14.03 | 14.50 | 14.02 | 14.25 | 14.25 | -1.52% | 14,490,600 |
| Aug 12, 2025 | 15.20 | 15.28 | 14.41 | 14.47 | 14.47 | -8.53% | 21,495,429 |
| Aug 11, 2025 | 15.57 | 15.96 | 15.34 | 15.82 | 15.82 | 0.89% | 17,867,600 |
| Aug 8, 2025 | 16.29 | 16.38 | 15.65 | 15.68 | 15.68 | -6.56% | 21,032,040 |
| Aug 7, 2025 | 16.11 | 17.34 | 16.00 | 16.78 | 16.78 | 1.21% | 19,474,600 |
| Aug 6, 2025 | 17.62 | 17.87 | 16.55 | 16.58 | 16.58 | -6.01% | 17,816,200 |
| Aug 5, 2025 | 17.22 | 18.74 | 17.20 | 17.64 | 17.64 | 1.55% | 19,312,003 |
| Aug 4, 2025 | 18.96 | 19.04 | 17.37 | 17.37 | 17.37 | -13.50% | 19,195,600 |
| Aug 1, 2025 | 18.93 | 20.89 | 18.90 | 20.08 | 20.08 | 16.74% | 45,620,400 |