Cboe US - Nasdaq Real Time Price
USD
2x Long VIX Futures ETF (UVIX)
42.48
+0.32
(+0.76%)
At close: November 2 at 4:00:00 PM EST
43.31
+0.78
(+1.83%)
Pre-Market: 4:28:54 AM EST
Trade UVIX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
39.79
42.88
37.02
42.48
42.48
3,298,000
Oct 30, 2026
38.80
47.25
38.60
42.16
42.16
6,703,700
Oct 29, 2026
36.91
37.10
34.91
34.91
34.91
2,294,700
Oct 28, 2026
37.97
38.24
36.13
36.55
36.55
2,128,700
Oct 27, 2026
38.35
38.87
37.57
37.82
37.82
1,321,800
Oct 26, 2026
39.18
39.56
37.49
38.88
38.88
1,993,100
Oct 23, 2026
41.85
43.85
40.22
40.56
40.56
2,932,200
Oct 22, 2026
36.89
41.25
36.24
39.65
39.65
4,237,100
Oct 21, 2026
35.49
36.92
34.88
35.22
35.22
2,127,700
Oct 20, 2026
38.13
39.02
35.26
36.30
36.30
2,606,200
Oct 19, 2026
37.36
37.87
35.38
36.80
36.80
4,030,100
Oct 16, 2026
33.24
43.12
32.70
39.59
39.59
8,069,400
Oct 15, 2026
36.30
37.07
33.82
34.32
34.32
2,674,500
Oct 14, 2026
33.23
35.91
32.57
35.00
35.00
4,176,300
Oct 13, 2026
32.90
33.24
32.32
32.84
32.84
1,426,800
Oct 12, 2026
33.39
33.59
32.91
32.91
32.91
2,168,100
Oct 9, 2026
34.39
34.43
33.87
34.02
34.02
1,978,900
Oct 8, 2026
34.16
36.09
34.04
35.06
35.06
2,252,800
Oct 7, 2026
34.89
35.07
33.60
33.85
33.85
2,556,900
Oct 6, 2026
34.22
34.77
33.22
33.35
33.35
2,587,700
Oct 5, 2026
35.51
35.65
34.62
35.17
35.17
1,708,200
Oct 2, 2026
36.20
36.98
35.69
36.01
36.01
1,731,500
Oct 1, 2026
37.02
38.75
36.98
37.28
37.28
1,954,200
Sep 30, 2026
35.58
36.86
35.17
36.86
36.86
1,547,600
Sep 29, 2026
35.67
36.70
35.37
35.91
35.91
2,030,600
Sep 28, 2026
36.40
37.48
35.26
36.17
36.17
1,837,400
Sep 25, 2026
36.39
37.45
35.49
35.79
35.79
2,337,800
Sep 24, 2026
36.84
38.01
35.95
36.72
36.72
2,803,600
Sep 23, 2026
35.24
36.90
34.96
36.29
36.29
2,270,200
Sep 22, 2026
36.47
36.69
34.90
35.04
35.04
2,560,100
Sep 21, 2026
36.47
37.71
36.37
37.30
37.30
1,769,900
Sep 18, 2026
37.70
38.66
37.53
37.63
37.63
2,289,200
Sep 17, 2026
37.25
38.11
37.19
37.39
37.39
3,097,300
Sep 16, 2026
39.05
42.62
38.75
40.68
40.68
5,075,100
Sep 15, 2026
39.23
40.99
39.22
39.77
39.77
2,370,800
Sep 14, 2026
41.53
41.70
39.26
39.53
39.53
3,385,100
Sep 11, 2026
40.22
40.22
38.66
39.15
39.15
3,600,400
Sep 10, 2026
42.19
43.20
41.25
43.09
43.09
2,684,900
Sep 9, 2026
39.75
40.60
39.26
40.06
40.06
1,465,700
Sep 8, 2026
37.67
39.40
37.62
39.19
39.19
1,310,600
Sep 4, 2026
36.80
37.90
36.54
37.82
37.82
1,806,300
Sep 3, 2026
38.90
39.04
37.50
37.50
37.50
2,069,800
Sep 2, 2026
40.90
41.16
39.00
39.06
39.06
1,878,900
Sep 1, 2026
40.64
42.35
39.79
41.68
41.68
2,509,400
Aug 31, 2026
40.99
41.42
39.21
39.31
39.31
1,904,200
Aug 28, 2026
40.31
41.28
40.20
40.83
40.83
2,766,200
Aug 27, 2026
41.50
41.63
39.53
39.66
39.66
2,414,400
Aug 26, 2026
42.30
42.74
41.64
41.69
41.69
1,208,800
Aug 25, 2026
42.94
44.01
42.08
42.08
42.08
1,103,400
Aug 24, 2026
43.05
43.89
42.88
43.51
43.51
1,440,900
Aug 21, 2026
43.59
44.12
43.31
43.62
43.62
1,633,200
Aug 20, 2026
45.14
45.72
44.36
44.83
44.83
2,047,900
Aug 19, 2026
45.65
46.00
43.90
44.06
44.06
2,116,500
Aug 18, 2026
47.27
47.53
46.49
46.97
46.97
1,868,700
Aug 17, 2026
45.69
47.32
45.40
46.46
46.46
1,731,800
Aug 14, 2026
46.21
47.04
45.58
45.83
45.83
1,689,400
Aug 13, 2026
46.00
47.42
45.79
46.91
46.91
1,240,800
Aug 12, 2026
48.34
48.46
46.02
46.37
46.37
1,677,900
Aug 11, 2026
50.06
50.62
49.20
49.20
49.20
1,149,500
Aug 10, 2026
50.25
50.56
49.15
50.40
50.40
1,279,200
Aug 7, 2026
50.60
51.15
50.01
50.55
50.55
1,701,000
Aug 6, 2026
52.30
52.73
49.99
50.13
50.13
1,699,700
Aug 5, 2026
55.72
56.39
51.06
51.90
51.90
2,045,300
Aug 4, 2026
52.97
55.44
52.88
55.38
55.38
1,555,000
Aug 3, 2026
54.44
55.02
53.63
54.58
54.58
1,412,300
Jul 31, 2026
57.80
62.37
55.15
55.72
55.72
2,235,900
Jul 30, 2026
62.27
64.14
59.09
59.09
59.09
1,670,400
Jul 29, 2026
62.02
68.33
58.94
67.67
67.67
2,289,600
Jul 28, 2026
61.11
63.26
59.14
60.39
60.39
1,285,600
Jul 27, 2026
58.89
63.88
58.81
61.11
61.11
1,625,200
Jul 24, 2026
62.95
63.81
59.15
62.05
62.05
1,669,900
Jul 23, 2026
64.75
66.82
62.83
63.70
63.70
2,340,500
Jul 22, 2026
58.52
59.42
57.33
58.32
58.32
1,435,800
Jul 21, 2026
58.60
60.24
56.65
57.49
57.49
1,584,600
Jul 20, 2026
58.91
62.00
57.58
60.76
60.76
1,749,500
Jul 17, 2026
64.76
65.37
61.09
63.55
63.55
2,866,000
Jul 16, 2026
56.01
58.91
55.13
57.40
57.40
1,461,400
Jul 15, 2026
56.77
58.13
54.59
54.75
54.75
1,712,900
Jul 14, 2026
57.96
58.90
56.64
58.13
58.13
1,265,100
Jul 13, 2026
57.69
60.72
56.35
59.66
59.66
1,541,900
Jul 10, 2026
58.40
61.21
56.08
56.41
56.41
1,197,200
Jul 9, 2026
60.37
61.70
58.82
58.91
58.91
1,047,100
Jul 8, 2026
62.07
65.55
59.68
61.33
61.33
1,942,400
Jul 7, 2026
58.48
60.89
57.56
59.62
59.62
1,212,500
Jul 6, 2026
59.32
59.64
57.94
58.33
58.33
893,800
Jul 2, 2026
61.63
64.59
59.93
61.96
61.96
1,212,600
Jul 1, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
63.11
64.46
61.50
62.48
62.48
1,021,400
Jun 30, 2026
64.80
65.40
61.20
61.80
61.80
1,201,425
Jun 29, 2026
67.00
70.10
64.40
64.80
64.80
1,877,440
Jun 26, 2026
73.80
75.40
68.60
70.00
70.00
2,261,625
Jun 25, 2026
66.40
71.80
66.30
69.40
69.40
1,580,575
Jun 24, 2026
71.60
74.30
68.40
71.60
71.60
1,545,715
Jun 23, 2026
72.20
74.00
69.70
72.60
72.60
2,095,660
Jun 22, 2026
63.40
66.20
61.60
65.60
65.60
1,539,155
Jun 18, 2026
66.20
68.40
65.50
66.00
66.00
1,443,590
Jun 17, 2026
64.60
72.70
64.00
71.00
71.00
2,936,855
Jun 16, 2026
65.40
66.40
64.22
65.40
65.40
1,173,165
Jun 15, 2026
68.60
69.20
65.40
65.60
65.60
1,423,390
Jun 12, 2026
80.20
83.00
75.60
75.60
75.60
1,487,465
Jun 11, 2026
90.60
95.60
82.00
83.40
83.40
2,798,840
Jun 10, 2026
86.60
93.90
84.80
92.20
92.20
4,785,460
Jun 9, 2026
78.60
93.00
76.20
82.60
82.60
4,369,230
Jun 8, 2026
78.60
81.70
77.20
80.20
80.20
2,037,125
Jun 5, 2026
74.20
85.80
73.60
83.00
83.00
3,948,360
Jun 4, 2026
78.80
78.96
72.20
72.60
72.60
2,090,270
Jun 3, 2026
79.10
80.00
77.20
77.80
77.80
1,557,140
Jun 2, 2026
79.00
80.00
77.40
78.00
78.00
1,222,355
Jun 1, 2026
78.40
80.60
76.22
80.40
80.40
1,697,305
May 29, 2026
77.60
78.60
74.70
76.60
76.60
2,066,080
May 28, 2026
83.40
83.80
78.80
79.20
79.20
2,179,780
May 27, 2026
85.20
87.20
82.40
82.40
82.40
1,579,620
May 26, 2026
87.40
87.60
85.00
85.80
85.80
2,324,620
May 22, 2026
91.80
93.40
90.00
92.20
92.20
3,652,560
May 21, 2026
98.20
99.00
89.80
90.80
90.80
2,721,920
May 20, 2026
99.40
100.60
96.40
96.60
96.60
2,110,820
May 19, 2026
100.60
102.00
98.20
100.60
100.60
3,310,295
May 18, 2026
100.20
103.10
98.40
98.80
98.80
2,935,325
May 15, 2026
108.00
108.40
101.60
103.20
103.20
3,391,040
May 14, 2026
105.20
107.60
100.20
101.80
101.80
1,620,770
May 13, 2026
103.20
107.30
102.20
106.20
106.20
1,930,065
May 12, 2026
109.40
110.80
101.60
103.00
103.00
1,851,450
May 11, 2026
104.60
108.20
103.00
107.40
107.40
1,578,135
May 8, 2026
102.40
105.20
101.00
104.40
104.40
2,257,855
May 7, 2026
103.40
106.60
102.60
103.60
103.60
2,768,840
May 6, 2026
103.90
106.40
103.00
104.80
104.80
1,817,050
May 5, 2026
105.80
110.60
104.60
109.40
109.40
1,454,315
May 4, 2026
107.10
114.00
102.20
109.60
109.60
3,083,170
May 1, 2026
103.60
107.40
102.80
107.20
107.20
1,498,870
Apr 30, 2026
110.00
112.94
105.20
105.80
105.80
2,090,165
Apr 29, 2026
108.40
114.60
106.80
112.40
112.40
1,977,435
Apr 28, 2026
115.40
116.00
107.00
107.20
107.20
2,721,405
Apr 27, 2026
117.40
117.80
111.00
111.80
111.80
1,687,455
Apr 24, 2026
115.60
119.80
113.40
118.80
118.80
2,374,035
Apr 23, 2026
118.30
128.00
116.00
116.60
116.60
3,775,815
Apr 22, 2026
114.20
119.60
113.80
116.80
116.80
1,496,115
Apr 21, 2026
115.10
124.00
114.80
119.40
119.40
2,481,065
Apr 20, 2026
115.40
119.60
114.40
115.80
115.80
1,890,895
Apr 17, 2026
109.80
113.20
108.20
112.80
112.80
2,568,610
Apr 16, 2026
115.60
120.90
113.40
115.80
115.80
2,037,860
Apr 15, 2026
112.90
118.10
112.40
116.00
116.00
1,726,835
Apr 14, 2026
111.80
116.40
111.30
114.60
114.60
1,842,735
Apr 13, 2026
131.10
132.20
117.80
117.80
117.80
2,585,005
Apr 10, 2026
123.40
130.40
122.20
128.00
128.00
2,557,760
Apr 9, 2026
137.60
138.40
125.00
125.00
125.00
2,670,370
Apr 8, 2026
134.40
147.00
130.20
135.00
135.00
3,851,840
Apr 7, 2026
164.60
179.96
163.20
167.80
167.80
3,693,220
Apr 6, 2026
166.00
166.20
155.50
157.20
157.20
2,371,545
Apr 2, 2026
186.00
189.58
163.20
165.80
165.80
3,151,670
Apr 1, 2026
168.40
176.20
161.20
165.60
165.60
3,045,855
Mar 31, 2026
194.40
202.20
172.20
173.20
173.20
2,764,685
Mar 30, 2026
199.60
221.80
199.20
213.80
213.80
2,400,915
Mar 27, 2026
195.00
220.20
193.40
217.20
217.20
2,514,020
Mar 26, 2026
172.40
189.00
167.42
188.60
188.60
2,533,990
Mar 25, 2026
163.70
173.90
160.42
165.40
165.40
2,657,950
Mar 24, 2026
175.10
177.60
160.00
172.20
172.20
3,188,940
Mar 23, 2026
158.60
174.80
150.60
164.60
164.60
4,761,100
Mar 20, 2026
163.20
189.20
162.40
183.40
183.40
3,034,375
Mar 19, 2026
187.20
191.00
154.40
161.80
161.80
4,346,890
Mar 18, 2026
155.20
172.20
154.20
171.20
171.20
3,973,975
Mar 17, 2026
146.60
149.60
141.60
146.60
146.60
1,870,450
Mar 16, 2026
164.90
165.20
150.44
151.00
151.00
3,208,450
Mar 13, 2026
163.10
178.60
157.20
177.20
177.20
2,837,175
Mar 12, 2026
166.20
172.94
160.70
172.00
172.00
3,368,240
Mar 11, 2026
160.60
166.20
150.40
150.40
150.40
3,320,465
Mar 10, 2026
152.20
167.00
137.60
166.60
166.60
3,176,345
Mar 9, 2026
191.60
205.30
145.00
151.20
151.20
5,602,170
Mar 6, 2026
169.70
188.20
161.20
187.60
187.60
5,314,315
Mar 5, 2026
137.80
159.06
133.60
147.00
147.00
4,123,805
Mar 4, 2026
137.40
140.00
125.90
130.60
130.60
2,487,190
Mar 3, 2026
148.00
167.80
133.20
139.80
139.80
5,635,180
Mar 2, 2026
140.40
141.00
124.20
129.00
129.00
3,286,890
Feb 27, 2026
127.90
130.70
121.00
125.60
125.60
3,429,055
Feb 26, 2026
112.20
125.20
112.00
116.00
116.00
2,479,185
Feb 25, 2026
118.20
119.10
113.20
113.40
113.40
1,774,075
Feb 24, 2026
130.80
134.00
121.60
123.00
123.00
2,017,020
Feb 23, 2026
122.80
133.00
119.20
131.00
131.00
2,752,530
Feb 20, 2026
132.40
134.00
119.40
122.20
122.20
2,724,760
Feb 19, 2026
128.00
132.60
125.80
128.00
128.00
2,423,905
Feb 18, 2026
122.60
125.00
116.20
121.80
121.80
1,969,060
Feb 17, 2026
132.60
139.20
120.20
121.80
121.80
2,802,495
Feb 13, 2026
126.60
134.90
117.60
130.40
130.40
3,632,820
Feb 12, 2026
110.60
127.60
109.20
126.20
126.20
4,181,040
Feb 11, 2026
108.20
118.20
107.60
112.40
112.40
2,161,530
Feb 10, 2026
109.40
113.60
108.20
113.40
113.40
1,506,925
Feb 9, 2026
116.40
117.60
108.10
108.80
108.80
1,518,100
Feb 6, 2026
126.00
126.40
116.00
117.20
117.20
2,819,825
Feb 5, 2026
128.40
137.00
122.00
133.00
133.00
5,308,530
Feb 4, 2026
114.00
128.80
112.40
119.00
119.00
3,125,980
Feb 3, 2026
108.00
125.16
106.80
115.20
115.20
2,400,900
Feb 2, 2026
116.20
116.40
105.40
106.60
106.60
1,731,105
Jan 30, 2026
117.60
121.50
112.00
117.80
117.80
2,355,110
Jan 29, 2026
116.40
129.00
115.00
115.40
115.40
2,657,520
Jan 28, 2026
112.00
116.70
110.20
113.00
113.00
1,355,975
Jan 27, 2026
109.40
113.60
107.60
113.40
113.40
1,011,045
Jan 26, 2026
109.60
110.52
106.80
109.80
109.80
1,104,725
Jan 23, 2026
109.00
110.60
104.60
110.60
110.60
1,530,595
Jan 22, 2026
108.40
111.80
107.20
107.40
107.40
1,415,995
Jan 21, 2026
125.80
129.40
109.20
112.00
112.00
3,436,145
Jan 20, 2026
132.00
141.40
123.00
137.20
137.20
3,762,880
Jan 16, 2026
110.00
114.20
109.00
112.40
112.40
1,154,565
Jan 15, 2026
110.80
112.90
108.80
111.40
111.40
1,136,610
Jan 14, 2026
118.20
124.60
116.20
118.00
118.00
2,157,770
Jan 13, 2026
106.20
115.00
106.20
112.20
112.20
1,478,430
Jan 12, 2026
110.40
111.40
106.80
107.40
107.40
780,075
Jan 9, 2026
110.00
112.60
105.80
106.80
106.80
952,670
Jan 8, 2026
114.00
114.40
109.20
110.40
110.40
1,011,940
Jan 7, 2026
110.00
114.20
110.00
113.20
113.20
772,250
Jan 6, 2026
111.80
112.28
108.60
109.60
109.60
682,890
Jan 5, 2026
108.20
112.40
107.20
112.10
112.10
722,425
Jan 2, 2026
110.00
113.60
108.60
109.40
109.40
926,320
Dec 31, 2025
112.00
115.20
110.20
114.20
114.20
731,365
Dec 30, 2025
114.00
114.30
110.80
112.20
112.20
600,530
Dec 29, 2025
120.20
120.20
113.20
115.00
115.00
977,235
Dec 26, 2025
117.40
121.00
117.00
118.20
118.20
683,635
Dec 24, 2025
118.40
119.40
117.00
118.40
118.40
396,140
Dec 23, 2025
119.40
119.60
117.20
118.80
118.80
720,540
Dec 22, 2025
121.20
122.60
117.60
117.80
117.80
960,560
Dec 19, 2025
133.90
134.20
125.80
126.00
126.00
1,347,555
Dec 18, 2025
139.80
143.80
135.00
136.60
136.60
1,771,155
Dec 17, 2025
140.80
147.80
137.64
146.40
146.40
1,542,650
Dec 16, 2025
144.20
149.00
140.00
142.40
142.40
1,833,915
Dec 15, 2025
139.80
149.40
138.80
142.20
142.20
1,257,700
Dec 12, 2025
140.80
155.80
138.40
142.80
142.80
2,017,640
Dec 11, 2025
150.00
155.52
142.00
142.00
142.00
1,301,935
Dec 10, 2025
160.90
163.00
146.00
147.00
147.00
1,373,165
Dec 9, 2025
160.00
160.40
155.20
159.00
159.00
600,220
Dec 8, 2025
154.00
162.64
153.80
158.20
158.20
938,280
Dec 5, 2025
157.20
159.40
154.40
155.00
155.00
1,036,180
Dec 4, 2025
159.60
164.20
158.00
158.60
158.60
874,600
Dec 3, 2025
167.40
168.20
160.80
161.60
161.60
806,360
Dec 2, 2025
165.20
168.90
162.80
163.60
163.60
997,655
Dec 1, 2025
177.00
177.00
163.80
169.40
169.40
1,332,140
Nov 28, 2025
175.20
175.60
169.00
169.40
169.40
748,785
Nov 26, 2025
182.80
184.40
175.00
176.80
176.80
1,474,265
Nov 25, 2025
198.80
214.00
187.20
187.20
187.20
1,395,335
Nov 24, 2025
226.00
226.20
198.00
198.40
198.40
1,241,950
Nov 21, 2025
245.40
273.80
226.80
231.20
231.20
2,391,210
Nov 20, 2025
197.30
262.60
194.40
258.80
258.80
3,241,585
Nov 19, 2025
236.40
242.58
215.60
226.20
226.20
1,654,190
Nov 18, 2025
235.20
249.80
222.20
239.20
239.20
2,138,310
Nov 17, 2025
209.80
228.40
198.10
221.60
221.60
1,742,630
Nov 14, 2025
220.60
228.00
194.60
200.40
200.40
2,107,330
Nov 13, 2025
188.40
215.40
185.00
208.60
208.60
2,153,165
Nov 12, 2025
179.50
188.50
179.20
183.60
183.60
927,080
Nov 11, 2025
184.30
184.76
180.40
181.60
181.60
741,770
Nov 10, 2025
190.20
192.20
182.60
183.80
183.80
1,333,260
Nov 7, 2025
220.80
233.60
205.00
205.00
205.00
2,395,235
Nov 6, 2025
196.20
214.80
194.00
208.60
208.60
1,934,040
Nov 5, 2025
209.20
210.60
188.30
193.40
193.40
1,452,715
Nov 4, 2025
209.40
213.40
199.00
207.40
207.40
2,277,100
Nov 3, 2025
194.00
206.60
191.80
194.00
194.00
1,129,395
