2x Long VIX Futures ETF

UVIX
🏛️ usa →
9.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.46 10.81 9.80 9.83 22.2M
2025-09-25 10.84 11.07 10.21 10.68 31.0M
2025-09-24 10.51 11.06 10.40 10.41 14.8M
2025-09-23 10.35 11.00 10.33 10.68 18.8M
2025-09-22 10.24 10.43 10.05 10.39 12.6M
2025-09-19 9.93 10.36 9.90 10.06 12.9M
2025-09-18 9.81 10.13 9.72 10.02 16.0M
2025-09-17 10.73 10.85 9.79 10.13 34.2M
2025-09-16 10.61 10.96 10.57 10.89 15.1M
2025-09-15 10.21 10.60 10.12 10.54 13.4M
2025-09-12 10.38 10.45 10.13 10.35 13.8M
2025-09-11 10.51 10.67 10.36 10.39 14.9M
2025-09-10 10.72 11.08 10.65 10.88 16.2M
2025-09-09 11.23 11.52 10.99 11.01 17.2M
2025-09-08 11.32 11.40 11.06 11.13 14.1M
2025-09-05 10.99 12.22 10.94 11.55 32.5M
2025-09-04 12.11 12.16 11.49 11.53 16.4M
2025-09-03 12.73 12.81 12.23 12.27 17.8M
2025-09-02 13.43 13.94 12.86 12.91 33.2M
2025-08-29 11.57 12.35 11.46 12.11 26.8M
2025-08-28 11.70 12.06 11.58 11.65 19.6M
2025-08-27 11.98 12.32 11.86 12.00 14.0M
2025-08-26 12.25 12.28 11.89 11.89 11.2M
2025-08-25 12.31 12.42 11.90 12.09 15.7M
2025-08-22 14.25 14.28 12.00 12.02 38.9M
2025-08-21 14.38 14.80 14.11 14.37 21.7M
2025-08-20 14.20 15.00 13.86 14.00 30.7M
2025-08-19 13.26 14.25 13.24 14.10 28.1M
2025-08-18 14.23 14.24 13.46 13.52 20.5M
2025-08-15 14.18 14.53 14.12 14.25 13.8M
2025-08-14 14.81 14.87 14.22 14.33 26.1M
2025-08-13 14.03 14.50 14.02 14.25 14.5M
2025-08-12 15.20 15.28 14.41 14.47 21.5M
2025-08-11 15.57 15.96 15.34 15.82 17.9M
2025-08-08 16.29 16.38 15.65 15.68 21.0M
2025-08-07 16.11 17.34 16.00 16.78 19.5M
2025-08-06 17.62 17.87 16.55 16.58 17.8M
2025-08-05 17.22 18.74 17.20 17.64 19.3M
2025-08-04 18.96 19.04 17.37 17.37 19.2M
2025-08-01 18.93 20.89 18.90 20.08 45.6M
2025-07-31 16.43 17.50 16.18 17.20 23.0M
2025-07-30 16.90 17.71 16.55 17.14 17.6M
2025-07-29 15.87 17.22 15.70 16.97 20.7M
2025-07-28 16.46 16.72 16.23 16.25 9.6M
2025-07-25 17.53 17.64 17.12 17.18 8.4M
2025-07-24 17.40 17.62 17.09 17.48 9.7M
2025-07-23 18.58 18.95 17.56 17.62 13.9M
2025-07-22 19.12 20.17 19.05 19.17 8.8M
2025-07-21 19.24 19.36 18.51 19.31 12.1M
2025-07-18 19.74 20.08 19.59 19.63 8.3M
2025-07-17 20.18 20.36 19.91 20.19 5.9M
2025-07-16 19.90 22.21 19.75 20.31 17.8M
2025-07-15 19.47 20.14 19.42 20.03 11.4M
2025-07-14 20.06 20.38 19.86 20.30 9.6M
2025-07-11 20.35 20.43 19.29 19.69 11.7M
2025-07-10 19.64 19.94 19.40 19.49 7.1M
2025-07-09 20.29 20.67 19.73 19.83 13.5M
2025-07-08 21.55 21.69 21.01 21.28 10.6M
2025-07-07 22.44 23.22 22.18 22.40 12.9M
2025-07-03 21.50 22.03 21.32 22.00 8.1M
2025-07-02 22.43 22.67 21.88 22.25 9.5M
2025-07-01 22.79 22.80 21.96 22.41 11.3M
2025-06-30 22.16 22.84 22.10 22.44 7.3M
2025-06-27 22.42 23.65 22.33 22.74 10.9M
2025-06-26 22.93 22.96 22.45 22.79 7.8M
2025-06-25 23.15 23.75 22.97 23.01 8.4M
2025-06-24 24.53 24.60 23.66 23.70 14.8M
2025-06-23 27.89 30.19 27.22 27.27 21.6M
2025-06-20 26.95 28.82 26.67 28.05 16.3M
2025-06-18 28.93 29.54 26.42 27.41 23.2M
2025-06-17 26.97 29.88 26.64 28.83 24.9M
2025-06-16 27.80 27.80 25.50 26.00 15.6M
2025-06-13 28.65 30.99 27.21 30.28 30.0M
2025-06-12 26.17 26.45 25.26 26.03 10.2M
2025-06-11 24.22 26.25 23.63 25.37 15.9M
2025-06-10 25.24 25.53 24.73 25.16 5.8M
2025-06-09 25.61 25.83 24.88 25.34 7.0M
2025-06-06 26.71 26.82 25.70 25.95 11.8M
2025-06-05 26.61 28.66 25.73 28.19 16.5M
2025-06-04 27.21 27.73 27.00 27.20 7.4M
2025-06-03 28.29 28.58 27.18 27.39 8.5M
2025-06-02 29.75 30.19 28.51 28.52 7.8M
2025-05-30 29.69 31.46 28.58 29.28 15.2M
2025-05-29 27.40 29.73 27.38 28.86 9.4M
2025-05-28 28.17 29.25 28.12 29.01 7.7M
2025-05-27 30.91 31.74 28.30 28.31 10.6M
2025-05-23 35.49 35.97 33.20 35.32 16.4M
2025-05-22 32.16 32.65 30.11 31.26 11.9M
2025-05-21 29.22 32.52 28.06 31.66 16.4M
2025-05-20 28.29 29.35 27.75 28.00 8.5M
2025-05-19 30.22 30.29 27.94 28.41 9.4M
2025-05-16 27.49 28.28 27.10 27.64 7.1M
2025-05-15 29.47 30.08 27.89 27.89 6.7M
2025-05-14 27.85 29.24 27.78 28.91 5.5M
2025-05-13 27.39 27.90 26.23 27.51 6.5M
2025-05-12 32.26 32.50 28.19 28.19 8.5M
2025-05-09 38.46 39.06 37.36 38.12 3.5M
2025-05-08 40.57 41.26 38.10 38.76 5.7M
2025-05-07 43.45 44.99 41.55 41.80 4.5M
2025-05-06 43.40 44.65 41.98 44.34 4.7M
2025-05-05 41.21 41.90 39.76 41.22 3.7M
2025-05-02 41.56 42.19 39.50 39.84 4.0M
2025-05-01 42.29 44.68 42.02 43.40 4.2M
2025-04-30 45.72 49.98 44.01 44.63 7.1M
2025-04-29 44.44 45.02 42.38 42.70 3.6M
2025-04-28 42.24 46.89 41.95 43.59 4.2M
2025-04-25 46.73 48.67 43.01 43.01 3.8M
2025-04-24 49.54 50.05 46.46 46.80 3.7M
2025-04-23 48.94 54.18 47.25 50.38 5.3M
2025-04-22 58.29 58.70 53.95 54.40 4.8M
2025-04-21 57.60 65.44 56.77 62.66 5.2M
2025-04-17 56.31 58.50 55.12 55.90 5.1M
2025-04-16 55.04 61.90 51.56 59.07 7.9M
2025-04-15 51.88 53.05 47.57 50.80 6.7M
2025-04-14 55.43 64.77 51.09 51.79 8.8M
2025-04-11 75.51 82.97 66.78 67.41 7.7M
2025-04-10 59.63 84.13 56.06 70.16 12.7M
2025-04-09 97.35 101.87 44.42 51.92 10.1M
2025-04-08 59.03 105.18 58.40 92.37 8.6M
2025-04-07 87.25 92.88 52.11 73.49 10.2M
2025-04-04 65.10 76.09 59.70 73.34 13.3M
2025-04-03 45.49 52.90 43.50 52.60 10.0M
2025-04-02 40.48 40.49 34.05 35.32 9.4M
2025-04-01 38.20 40.94 36.20 37.30 6.5M
2025-03-31 41.74 42.90 36.43 37.24 7.0M
2025-03-28 32.71 37.66 32.10 37.46 7.4M
2025-03-27 32.13 33.30 30.81 31.87 5.4M
2025-03-26 28.97 32.62 28.85 31.34 5.4M
2025-03-25 28.84 29.83 28.67 29.57 3.1M
2025-03-24 31.00 31.26 29.03 29.20 4.3M
2025-03-21 34.50 35.73 33.15 33.36 5.5M
2025-03-20 36.02 36.28 32.86 33.49 5.7M
2025-03-19 36.51 37.06 32.95 34.65 4.7M
2025-03-18 35.20 38.29 34.90 37.19 4.4M
2025-03-17 37.64 37.64 34.90 35.28 6.1M
2025-03-14 43.16 43.65 37.96 38.44 5.0M
2025-03-13 43.14 48.13 41.32 46.34 5.0M
2025-03-12 43.72 48.28 41.85 42.53 4.4M
2025-03-11 48.06 52.99 45.93 47.23 5.8M
2025-03-10 43.38 48.89 42.28 47.26 5.1M
2025-03-07 42.32 45.22 38.55 38.99 6.6M
2025-03-06 39.50 43.02 37.68 42.85 7.5M
2025-03-05 38.00 40.21 34.89 35.09 10.6M
2025-03-04 40.01 44.36 35.14 38.64 14.3M
2025-03-03 30.54 38.63 30.38 36.89 10.3M
2025-02-28 33.40 35.03 31.13 31.50 10.2M
2025-02-27 28.90 33.10 28.35 32.78 10.4M
2025-02-26 30.14 31.37 28.07 29.52 10.0M
2025-02-25 30.84 33.75 29.40 30.75 13.9M
2025-02-24 29.09 31.83 28.24 30.37 9.7M
2025-02-21 26.48 30.52 26.47 30.11 17.9M
2025-02-20 26.22 27.40 25.85 26.47 7.7M
2025-02-19 27.25 27.25 26.15 26.21 6.1M
2025-02-18 26.71 27.27 26.36 26.80 7.6M
2025-02-14 27.27 27.71 26.87 27.05 8.2M
2025-02-13 28.07 28.77 27.27 27.42 10.8M
2025-02-12 29.74 30.09 28.00 28.29 11.0M
2025-02-11 28.75 28.88 27.90 28.50 5.2M
2025-02-10 28.59 29.28 28.25 28.32 5.5M
2025-02-07 27.51 29.96 27.44 29.81 10.0M
2025-02-06 28.00 29.04 27.73 28.00 5.0M
2025-02-05 29.74 30.50 28.24 28.38 4.8M
2025-02-04 30.65 31.47 29.18 29.69 4.6M
2025-02-03 34.41 35.78 29.31 31.54 11.8M
2025-01-31 27.72 30.94 27.33 30.25 10.1M
2025-01-30 27.87 29.06 27.63 28.42 4.5M
2025-01-29 28.53 30.83 28.34 28.48 5.8M
2025-01-28 30.19 31.85 28.38 28.80 4.6M
2025-01-27 33.85 33.98 30.26 30.94 12.4M
2025-01-24 27.20 27.86 27.00 27.42 3.3M
2025-01-23 28.55 28.56 27.32 27.66 5.0M
2025-01-22 27.80 28.88 27.72 28.72 2.8M
2025-01-21 29.15 29.64 27.71 27.90 4.7M
2025-01-17 29.02 30.40 28.95 30.40 2.8M
2025-01-16 29.91 30.59 29.38 30.10 4.2M
2025-01-15 32.00 32.45 30.09 30.27 5.2M
2025-01-14 3.62 3.85 3.43 3.60 38.5M
2025-01-13 4.17 4.23 3.69 3.76 40.5M
2025-01-10 3.69 4.05 3.62 3.90 62.4M
2025-01-08 3.55 3.79 3.38 3.44 58.8M
2025-01-07 3.05 3.60 3.04 3.47 63.8M
2025-01-06 3.10 3.25 3.03 3.12 33.9M
2025-01-03 3.40 3.46 3.17 3.18 36.1M
2025-01-02 3.28 3.86 3.26 3.53 56.3M