UVIX Stock Prices

Data as of Nov 9, 2026

Last

37.61

Change

-14.08

Open

46.09

Previous

51.69

High

46.55

Low

37.43

Bid

-

Ask

-

Volume

5,281,166

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

150.6%

Hist Vol

327.9%

Opt Volume

54,635

Open Int

153,607

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	46.09	46.55	37.43	37.61	-14.08	5,281,166	54,635	1.506	3.279
Nov 6, 2026	50.32	51.69	44.34	51.69	-1.67	5,130,140	32,556	2.375	3.262
Nov 5, 2026	33.85	53.38	33.85	53.36	+20.25	12,500,258	39,566	2.799	3.263
Nov 4, 2026	36.20	36.31	32.63	33.11	-7.98	4,442,652	17,268	1.288	3.228
Nov 3, 2026	42.37	42.91	40.40	41.09	-1.39	1,640,635	10,775	1.739	3.221
Nov 2, 2026	39.79	42.88	37.02	42.48	+0.32	3,273,783	27,418	1.603	3.221
Oct 30, 2026	38.80	47.25	38.60	42.16	+7.25	6,620,881	41,113	1.954	3.221
Oct 29, 2026	36.91	37.10	34.91	34.91	-1.64	2,035,378	19,580	1.531	3.216
Oct 28, 2026	37.97	38.24	36.13	36.55	-1.27	2,021,993	22,290	1.370	3.215
Oct 27, 2026	38.35	38.87	37.57	37.82	-1.06	1,313,198	8,640	1.491	3.215
Oct 26, 2026	39.18	39.56	37.49	38.88	-1.68	1,935,604	4,820	1.473	3.216
Oct 23, 2026	41.85	43.85	40.22	40.56	+0.91	2,918,801	15,556	1.609	3.216
Oct 22, 2026	36.89	41.25	36.24	39.65	+4.43	4,177,458	33,075	1.502	3.216
Oct 21, 2026	35.49	36.92	34.88	35.22	-1.08	2,036,666	7,785	1.398	3.214
Oct 20, 2026	38.13	39.02	35.26	36.30	-0.50	2,574,550	5,429	1.366	3.214
Oct 19, 2026	37.36	37.87	35.38	36.80	-2.79	3,990,822	23,288	1.534	3.219
Oct 16, 2026	33.24	43.12	32.70	39.59	+5.27	8,003,748	24,867	1.962	3.223
Oct 15, 2026	36.30	37.07	33.82	34.32	-0.68	2,647,432	9,475	1.148	3.225
Oct 14, 2026	33.23	35.91	32.57	35.00	+2.16	4,125,810	11,199	1.058	3.232
Oct 13, 2026	32.90	33.24	32.32	32.84	-0.07	1,420,875	5,708	0.972	3.232
Oct 12, 2026	33.39	33.59	32.91	32.91	-1.11	2,145,148	13,368	0.665	3.237
Oct 9, 2026	34.39	34.43	33.87	34.02	-1.04	1,962,055	5,595	0.771	3.244
Oct 8, 2026	34.16	36.09	34.04	35.06	+1.21	2,235,284	24,206	1.067	3.244
Oct 7, 2026	34.89	35.07	33.60	33.85	+0.50	2,550,642	7,319	0.694	3.244
Oct 6, 2026	34.22	34.77	33.22	33.35	-1.82	2,576,153	12,126	0.751	3.244
Oct 5, 2026	35.51	35.65	34.62	35.17	-0.84	1,685,141	8,377	0.736	3.244
Oct 2, 2026	36.20	36.98	35.69	36.01	+0.00	1,715,884	13,438	0.857	3.244
Oct 1, 2026	37.02	38.75	36.98	37.28	+0.42	1,931,031	18,402	0.878	3.237
Sep 30, 2026	35.58	36.86	35.18	36.86	+0.95	1,477,490	3,756	0.849	3.237
Sep 29, 2026	35.67	36.70	35.37	35.91	-0.26	2,022,222	6,254	0.854	3.244
Sep 28, 2026	36.41	37.48	35.26	36.17	+0.38	1,834,028	8,745	0.874	3.244
Sep 25, 2026	36.39	37.45	35.48	35.79	-0.93	2,312,071	7,551	0.786	3.245
Sep 24, 2026	36.84	38.00	35.95	36.72	+0.43	2,788,481	12,362	0.951	3.245
Sep 23, 2026	35.24	36.90	34.96	36.29	+1.25	2,241,981	6,734	0.945	3.245
Sep 22, 2026	36.47	36.69	34.90	35.04	-2.26	2,537,165	17,413	0.950	3.245
Sep 21, 2026	36.47	37.71	36.37	37.30	-0.33	1,763,516	12,047	0.922	3.244
Sep 18, 2026	37.70	38.66	37.53	37.63	+0.24	2,280,522	11,499	0.947	3.244
Sep 17, 2026	37.25	38.11	37.19	37.39	-3.29	3,080,824	24,094	1.086	3.244
Sep 16, 2026	39.05	42.62	38.75	40.68	+0.91	4,984,547	10,787	1.245	3.244
Sep 15, 2026	39.23	40.99	39.22	39.77	+0.24	2,303,039	4,817	1.110	3.244
Sep 14, 2026	41.53	41.70	39.26	39.53	+0.54	3,336,795	19,822	0.989	3.244
Sep 11, 2026	40.22	40.22	38.66	39.00	-4.10	3,511,100	9,763	0.921	3.244
Sep 10, 2026	42.19	43.20	41.25	43.09	+3.03	2,562,747	18,694	1.191	3.243
Sep 9, 2026	39.75	40.60	39.26	40.06	+0.87	1,435,359	9,535	1.035	3.242
Sep 8, 2026	37.67	39.40	37.62	39.19	+0.00	1,295,441	19,270	1.160	3.242
Sep 4, 2026	36.80	37.90	36.54	37.82	+0.32	1,767,387	8,642	0.815	3.236
Sep 3, 2026	38.90	39.05	37.50	37.50	-1.56	2,023,639	6,170	0.968	3.237
Sep 2, 2026	40.90	41.16	39.00	39.06	-2.62	1,855,472	5,586	0.968	3.237
Sep 1, 2026	40.64	42.35	39.79	41.68	+2.37	2,468,149	18,980	1.020	3.236
Aug 31, 2026	40.99	41.42	39.21	39.31	-1.52	1,860,892	13,504	0.925	3.242
Aug 28, 2026	40.31	41.28	40.20	40.83	+1.17	2,746,744	15,323	0.824	3.242
Aug 27, 2026	41.50	41.63	39.53	39.66	-2.03	2,364,744	23,839	1.033	3.242
Aug 26, 2026	42.30	42.74	41.64	41.69	-0.39	1,079,090	3,848	0.926	3.242
Aug 25, 2026	42.94	44.01	42.08	42.08	-1.43	1,069,908	4,976	0.951	3.242
Aug 24, 2026	43.05	43.89	42.88	43.51	-0.11	1,420,514	3,430	1.073	3.241
Aug 21, 2026	43.59	44.12	43.31	43.62	-1.21	1,574,767	7,208	0.821	3.247
Aug 20, 2026	45.14	45.72	44.36	44.83	+0.77	2,030,721	16,486	1.190	3.247
Aug 19, 2026	45.65	46.00	43.90	44.06	-2.91	2,032,255	5,852	0.959	3.247
Aug 18, 2026	47.27	47.53	46.49	46.97	+0.51	1,797,779	5,594	0.964	3.246
Aug 17, 2026	45.69	47.32	45.40	46.46	+0.63	1,713,903	4,800	0.797	3.247
Aug 14, 2026	46.21	47.04	45.58	45.83	-1.08	1,642,934	14,132	0.707	3.247
Aug 13, 2026	46.00	47.42	45.79	46.91	+0.54	1,230,584	16,532	0.966	3.247
Aug 12, 2026	48.34	48.46	46.02	46.37	-2.83	1,614,260	8,966	0.824	3.247
Aug 11, 2026	50.06	50.62	49.20	49.20	-1.20	1,119,809	8,062	0.823	3.247
Aug 10, 2026	50.25	50.56	49.15	50.40	-0.15	1,255,850	8,703	0.859	3.247

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.