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)

6.860 +1.240 (+22.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 6.600 7.070 6.150 6.860 74,760,192 +1.24(+22.06%)
Jan 16, 2026 5.500 5.710 5.450 5.620 23,091,340 +0.05(+0.90%)
Jan 15, 2026 5.540 5.645 5.440 5.570 22,653,180 -0.33(-5.59%)
Jan 14, 2026 5.910 6.230 5.810 5.900 42,288,656 +0.29(+5.17%)
Jan 13, 2026 5.310 5.750 5.310 5.610 29,214,248 +0.24(+4.47%)
Jan 12, 2026 5.520 5.570 5.340 5.370 15,495,463 +0.03(+0.56%)
Jan 09, 2026 5.500 5.630 5.290 5.340 19,053,394 -0.18(-3.26%)
Jan 08, 2026 5.700 5.720 5.460 5.520 20,079,764 -0.14(-2.47%)
Jan 07, 2026 5.500 5.710 5.500 5.660 15,373,581 +0.18(+3.28%)
Jan 06, 2026 5.590 5.614 5.430 5.480 13,566,697 -0.12(-2.23%)
Jan 05, 2026 5.410 5.620 5.360 5.605 14,378,247 +0.14(+2.47%)
Jan 02, 2026 5.500 5.680 5.430 5.470 18,526,400 -0.24(-4.20%)
Dec 31, 2025 5.600 5.760 5.510 5.710 14,627,289 +0.10(+1.78%)
Dec 30, 2025 5.700 5.715 5.540 5.610 11,962,540 -0.14(-2.43%)
Dec 29, 2025 6.010 6.010 5.660 5.750 19,398,176 -0.16(-2.71%)
Dec 26, 2025 5.870 6.050 5.850 5.910 13,672,727 -0.01(-0.17%)
Dec 24, 2025 5.920 5.970 5.850 5.920 7,922,809 -0.02(-0.34%)
Dec 23, 2025 5.970 5.980 5.860 5.940 14,337,400 +0.05(+0.85%)
Dec 22, 2025 6.060 6.130 5.880 5.890 19,111,116 -0.41(-6.51%)
Dec 19, 2025 6.690 6.710 6.290 6.300 26,951,134 -0.53(-7.76%)
Dec 18, 2025 6.990 7.190 6.750 6.830 35,154,312 -0.49(-6.69%)
Dec 17, 2025 7.040 7.390 6.882 7.320 30,580,224 +0.20(+2.81%)
Dec 16, 2025 7.210 7.450 7.000 7.120 36,509,924 +0.01(+0.14%)
Dec 15, 2025 6.990 7.470 6.940 7.110 24,971,464 -0.03(-0.42%)
Dec 12, 2025 7.040 7.790 6.920 7.140 40,352,784 +0.04(+0.56%)
Dec 11, 2025 7.500 7.776 7.100 7.100 25,874,488 -0.25(-3.40%)
Dec 10, 2025 8.045 8.150 7.300 7.350 27,064,468 -0.60(-7.55%)
Dec 09, 2025 8.000 8.020 7.760 7.950 11,818,823 +0.04(+0.51%)
Dec 08, 2025 7.700 8.132 7.690 7.910 18,687,864 +0.16(+2.06%)
Dec 05, 2025 7.860 7.970 7.720 7.750 20,723,660 -0.18(-2.27%)
Dec 04, 2025 7.980 8.210 7.900 7.930 17,237,228 -0.15(-1.86%)
Dec 03, 2025 8.370 8.410 8.040 8.080 15,977,067 -0.10(-1.22%)
Dec 02, 2025 8.260 8.445 8.140 8.180 19,738,184 -0.29(-3.42%)
Dec 01, 2025 8.850 8.850 8.190 8.470 26,541,156 +0.00(+0.00%)
Nov 28, 2025 8.760 8.780 8.450 8.470 14,975,700 -0.37(-4.19%)
Nov 26, 2025 9.140 9.220 8.750 8.840 29,485,304 -0.52(-5.56%)
Nov 25, 2025 9.940 10.70 9.360 9.360 27,666,112 -0.56(-5.65%)
Nov 24, 2025 11.30 11.31 9.900 9.920 24,635,512 -1.64(-14.19%)
Nov 21, 2025 12.27 13.69 11.34 11.56 47,824,204 -1.38(-10.66%)
Nov 20, 2025 9.860 13.13 9.720 12.94 63,878,120 +1.63(+14.41%)
Nov 19, 2025 11.82 12.13 10.78 11.31 32,571,902 -0.65(-5.43%)
Nov 18, 2025 11.76 12.49 11.11 11.96 42,524,296 +0.88(+7.94%)
Nov 17, 2025 10.49 11.42 9.905 11.08 34,599,824 +1.06(+10.58%)
Nov 14, 2025 11.03 11.40 9.730 10.02 42,146,700 -0.41(-3.93%)
Nov 13, 2025 9.420 10.77 9.250 10.43 42,809,140 +1.25(+13.62%)
Nov 12, 2025 8.980 9.425 8.960 9.180 17,914,132 +0.10(+1.10%)
Nov 11, 2025 9.215 9.238 9.020 9.080 14,710,061 -0.11(-1.20%)
Nov 10, 2025 9.510 9.610 9.130 9.190 26,497,830 -1.06(-10.34%)
Nov 07, 2025 11.04 11.68 10.25 10.25 47,904,664 -0.18(-1.73%)
Nov 06, 2025 9.810 10.74 9.700 10.43 38,457,980 +0.76(+7.86%)
Nov 05, 2025 10.46 10.53 9.415 9.670 28,747,220 -0.70(-6.75%)
Nov 04, 2025 10.47 10.67 9.950 10.37 44,647,816 +0.67(+6.91%)
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.