# Price History for UVIX

> End-of-day price history, dividends, and splits for UVIX.

Data as of Nov 9, 2026 (end of day).

## UVIX quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/UVIX.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for UVIX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UVIX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UVIX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UVIX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UVIX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UVIX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UVIX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UVIX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UVIX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt