ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

2x Long VIX Futures ETF (NY:UVIX)

6.400 +0.150 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.170 6.520 6.110 6.400 50,920,864 +0.15(+2.40%)
Apr 09, 2026 6.880 6.920 6.250 6.250 53,076,724 -0.50(-7.41%)
Apr 08, 2026 6.720 7.350 6.510 6.750 76,638,392 -1.64(-19.55%)
Apr 07, 2026 8.230 8.998 8.160 8.390 71,890,584 +0.53(+6.74%)
Apr 06, 2026 8.300 8.310 7.775 7.860 47,225,216 -0.43(-5.19%)
Apr 02, 2026 9.300 9.479 8.160 8.290 63,033,704 +0.01(+0.12%)
Apr 01, 2026 8.420 8.810 8.060 8.280 60,745,800 -0.38(-4.39%)
Mar 31, 2026 9.720 10.11 8.610 8.660 54,903,412 -2.03(-18.99%)
Mar 30, 2026 9.980 11.09 9.960 10.69 47,777,128 -0.17(-1.57%)
Mar 27, 2026 9.750 11.01 9.670 10.86 50,280,988 +1.43(+15.16%)
Mar 26, 2026 8.620 9.450 8.371 9.430 50,452,952 +1.16(+14.03%)
Mar 25, 2026 8.190 8.695 8.021 8.270 52,802,544 -0.34(-3.95%)
Mar 24, 2026 8.760 8.880 8.000 8.610 64,071,272 +0.38(+4.62%)
Mar 23, 2026 7.930 8.740 7.530 8.230 95,003,648 -0.94(-10.25%)
Mar 20, 2026 8.160 9.460 8.120 9.170 60,688,176 +1.08(+13.35%)
Mar 19, 2026 9.360 9.550 7.720 8.090 86,760,008 -0.47(-5.49%)
Mar 18, 2026 7.760 8.610 7.710 8.560 79,245,752 +1.23(+16.78%)
Mar 17, 2026 7.330 7.480 7.080 7.330 37,072,440 -0.22(-2.91%)
Mar 16, 2026 8.240 8.260 7.522 7.550 64,002,008 -1.31(-14.79%)
Mar 13, 2026 8.150 8.930 7.860 8.860 56,743,532 +0.26(+3.02%)
Mar 12, 2026 8.310 8.647 8.035 8.600 67,213,432 +1.08(+14.36%)
Mar 11, 2026 8.030 8.310 7.520 7.520 65,211,980 -0.81(-9.72%)
Mar 10, 2026 7.610 8.350 6.880 8.330 63,189,472 +0.77(+10.19%)
Mar 09, 2026 9.580 10.27 7.250 7.560 111,146,624 -1.82(-19.40%)
Mar 06, 2026 8.490 9.410 8.060 9.380 106,286,432 +2.03(+27.62%)
Mar 05, 2026 6.890 7.953 6.680 7.350 81,682,616 +0.82(+12.56%)
Mar 04, 2026 6.870 7.000 6.295 6.530 49,172,132 -0.46(-6.58%)
Mar 03, 2026 7.400 8.390 6.660 6.990 111,570,256 +0.54(+8.37%)
Mar 02, 2026 7.020 7.050 6.210 6.450 65,168,016 +0.17(+2.71%)
Feb 27, 2026 6.390 6.535 6.050 6.280 68,581,584 +0.48(+8.28%)
Feb 26, 2026 5.610 6.260 5.600 5.800 49,191,860 +0.13(+2.29%)
Feb 25, 2026 5.910 5.955 5.660 5.670 34,816,136 -0.48(-7.80%)
Feb 24, 2026 6.540 6.700 6.080 6.150 40,097,352 -0.40(-6.11%)
Feb 23, 2026 6.140 6.650 5.960 6.550 54,783,352 +0.44(+7.20%)
Feb 20, 2026 6.620 6.700 5.970 6.110 54,495,388 -0.29(-4.53%)
Feb 19, 2026 6.400 6.630 6.290 6.400 48,078,816 +0.31(+5.09%)
Feb 18, 2026 6.130 6.250 5.810 6.090 39,230,664 +0.00(+0.00%)
Feb 17, 2026 6.630 6.960 6.010 6.090 55,831,492 -0.43(-6.60%)
Feb 13, 2026 6.330 6.745 5.880 6.520 72,656,384 +0.21(+3.33%)
Feb 12, 2026 5.530 6.380 5.460 6.310 83,620,760 +0.69(+12.28%)
Feb 11, 2026 5.410 5.910 5.380 5.620 42,991,480 -0.05(-0.88%)
Feb 10, 2026 5.470 5.680 5.410 5.670 29,536,678 +0.23(+4.23%)
Feb 09, 2026 5.820 5.880 5.405 5.440 30,113,312 -0.42(-7.17%)
Feb 06, 2026 6.300 6.320 5.800 5.860 56,396,544 -0.79(-11.88%)
Feb 05, 2026 6.420 6.850 6.100 6.650 103,299,336 +0.70(+11.76%)
Feb 04, 2026 5.700 6.440 5.620 5.950 62,161,828 +0.19(+3.30%)
Feb 03, 2026 5.400 6.258 5.340 5.760 47,621,656 +0.43(+8.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.