MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UVIX — 2x Long VIX Futures ETF
Cboe BZX2x Long VIX Futures ETF
$35.06
+1.21(+3.57%)
- O
- 34.16
- H
- 36.09
- L
- 34.04
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.06
Period Return-95.98%
Period High$999.60
Period Low$33.22
Avg Daily Volume1.67M
Total Trading Days365
UVIX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.16 | $36.09 | $34.04 | $35.06 | +$1.21 | +3.57% | 2,234,815 | $35.08 | $34.04 $36.09 |
| Oct 7, 2026 | $34.89 | $35.07 | $33.60 | $33.85 | +$0.50 | +1.50% | 2,565,593 | $34.41 | $33.60 $35.07 |
| Oct 6, 2026 | $34.22 | $34.77 | $33.22 | $33.35 | $-1.82 | -5.17% | 2,593,115 | $34.02 | $33.22 $34.77 |
| Oct 5, 2026 | $35.51 | $35.65 | $34.62 | $35.17 | $-0.84 | -2.33% | 1,715,918 | $35.07 | $34.62 $35.65 |
| Oct 2, 2026 | $36.20 | $36.98 | $35.69 | $36.01 | $-1.27 | -3.41% | 1,738,175 | $36.34 | $35.69 $36.98 |
| Oct 1, 2026 | $37.02 | $38.75 | $36.98 | $37.28 | +$0.42 | +1.14% | 1,954,188 | $37.81 | $36.98 $38.75 |
| Sep 30, 2026 | $35.58 | $36.86 | $35.18 | $36.86 | +$0.95 | +2.65% | 1,547,630 | $35.99 | $35.18 $36.86 |
| Sep 29, 2026 | $35.67 | $36.70 | $35.37 | $35.91 | $-0.26 | -0.72% | 2,036,590 | $36.00 | $35.37 $36.70 |
| Sep 28, 2026 | $36.41 | $37.48 | $35.26 | $36.17 | +$0.38 | +1.06% | 1,846,619 | $36.41 | $35.26 $37.48 |
| Sep 25, 2026 | $36.39 | $37.45 | $35.48 | $35.79 | $-0.93 | -2.53% | 2,337,843 | $36.15 | $35.48 $37.45 |
| Sep 24, 2026 | $36.84 | $38.00 | $35.95 | $36.72 | +$0.43 | +1.18% | 2,809,876 | $36.79 | $35.95 $38.00 |
| Sep 23, 2026 | $35.24 | $36.90 | $34.96 | $36.29 | +$1.25 | +3.57% | 2,270,206 | $36.05 | $34.96 $36.90 |
| Sep 22, 2026 | $36.47 | $36.69 | $34.90 | $35.04 | $-2.26 | -6.06% | 2,560,135 | $35.61 | $34.90 $36.69 |
| Sep 21, 2026 | $36.47 | $37.71 | $36.37 | $37.30 | $-0.33 | -0.88% | 1,779,763 | $37.08 | $36.37 $37.71 |
| Sep 18, 2026 | $37.70 | $38.66 | $37.53 | $37.63 | +$0.24 | +0.64% | 2,293,323 | $38.05 | $37.53 $38.66 |
| Sep 17, 2026 | $37.25 | $38.11 | $37.19 | $37.39 | $-3.29 | -8.09% | 3,105,329 | $37.68 | $37.19 $38.11 |
| Sep 16, 2026 | $39.05 | $42.62 | $38.75 | $40.68 | +$0.91 | +2.29% | 5,075,150 | $40.26 | $38.75 $42.62 |
| Sep 15, 2026 | $39.23 | $40.99 | $39.22 | $39.77 | +$0.24 | +0.61% | 2,370,784 | $39.99 | $39.22 $40.99 |
| Sep 14, 2026 | $41.53 | $41.70 | $39.26 | $39.53 | +$0.38 | +0.96% | 3,385,142 | $40.56 | $39.26 $41.70 |
| Sep 11, 2026 | $40.22 | $40.22 | $38.66 | $39.16 | $-3.94 | -9.13% | 3,600,443 | $39.53 | $38.66 $40.22 |
| Sep 10, 2026 | $42.19 | $43.20 | $41.25 | $43.09 | +$3.03 | +7.56% | 2,684,931 | $42.22 | $41.25 $43.20 |
| Sep 9, 2026 | $39.75 | $40.60 | $39.26 | $40.06 | +$0.87 | +2.22% | 1,465,689 | $39.98 | $39.26 $40.60 |
| Sep 8, 2026 | $37.67 | $39.40 | $37.62 | $39.19 | +$1.37 | +3.62% | 1,317,674 | $38.60 | $37.62 $39.40 |
| Sep 4, 2026 | $36.80 | $37.90 | $36.54 | $37.82 | +$0.32 | +0.85% | 1,806,320 | $37.02 | $36.54 $37.90 |
| Sep 3, 2026 | $38.90 | $39.05 | $37.50 | $37.50 | $-1.56 | -3.99% | 2,069,816 | $38.40 | $37.50 $39.05 |
| Sep 2, 2026 | $40.90 | $41.16 | $39.00 | $39.06 | $-2.62 | -6.29% | 1,888,902 | $39.86 | $39.00 $41.16 |
| Sep 1, 2026 | $40.64 | $42.35 | $39.79 | $41.68 | +$2.37 | +6.03% | 2,509,426 | $40.91 | $39.79 $42.35 |
| Aug 31, 2026 | $40.99 | $41.42 | $39.21 | $39.31 | $-1.52 | -3.72% | 1,904,221 | $40.25 | $39.21 $41.42 |
| Aug 28, 2026 | $40.31 | $41.28 | $40.20 | $40.83 | +$1.17 | +2.95% | 2,775,508 | $40.71 | $40.20 $41.28 |
| Aug 27, 2026 | $41.50 | $41.63 | $39.53 | $39.66 | $-2.03 | -4.87% | 2,414,423 | $40.45 | $39.53 $41.63 |