UVXY Stock Prices

Data as of Oct 28, 2026

Last

17.33

Change

-0.53

Open

17.84

Previous

17.86

High

17.91

Low

17.18

Bid

-

Ask

-

Volume

7,627,578

Trades

-

Dividend

1.00

Yield

0.00%

Ex-Div

May 14, 2015

Impl Vol

1.002

Hist Vol

1.891

Opt Volume

41,864

Open Int

309,846

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
Oct 28, 2026	17.84	17.91	17.18	17.33	-0.53	7,627,578	41,864	1.002	1.891
Oct 27, 2026	17.90	18.16	17.69	17.86	-0.23	6,550,436	32,523	1.027	1.891
Oct 26, 2026	18.27	18.37	17.63	18.09	-0.67	8,023,443	33,216	1.108	1.891
Oct 23, 2026	19.17	19.86	18.61	18.76	+0.35	19,967,691	88,496	1.172	1.891
Oct 22, 2026	17.46	18.97	17.17	18.41	+1.61	23,839,329	99,390	1.127	1.891
Oct 21, 2026	16.87	17.42	16.71	16.80	-0.38	14,655,107	36,919	1.114	1.889
Oct 20, 2026	17.87	18.14	16.81	17.18	-0.20	16,797,711	54,890	1.102	1.889
Oct 19, 2026	17.52	17.73	16.87	17.38	-1.12	18,788,836	39,093	1.209	1.894
Oct 16, 2026	16.06	19.58	15.84	18.50	+2.04	43,603,477	183,130	1.396	1.897
Oct 15, 2026	17.13	17.41	16.24	16.46	-0.17	13,242,935	67,877	0.657	1.899
Oct 14, 2026	16.00	16.99	15.78	16.63	+0.69	14,562,790	69,062	0.748	1.902
Oct 13, 2026	15.89	16.01	15.69	15.94	-0.04	5,044,995	19,161	0.639	1.903
Oct 12, 2026	16.07	16.13	15.90	15.98	-0.34	5,258,088	24,872	0.676	1.907
Oct 9, 2026	16.38	16.44	16.23	16.32	-0.32	4,357,047	37,578	0.578	1.915
Oct 8, 2026	16.36	17.04	16.30	16.64	+0.45	9,824,362	45,143	0.662	1.915
Oct 7, 2026	16.56	16.66	16.13	16.19	+0.12	7,427,380	23,018	0.598	1.915
Oct 6, 2026	16.31	16.54	15.97	16.07	-0.62	6,215,272	41,547	0.612	1.915
Oct 5, 2026	16.80	16.86	16.49	16.69	-0.28	4,764,294	28,228	0.579	1.914
Oct 2, 2026	17.05	17.32	16.87	16.97	+0.00	5,575,279	52,957	0.450	1.914
Oct 1, 2026	17.32	17.94	17.32	17.47	+0.20	7,279,830	35,937	0.681	1.911
Sep 30, 2026	16.85	17.27	16.67	17.27	+0.28	5,272,253	39,499	0.678	1.911
Sep 29, 2026	16.88	17.23	16.75	16.99	-0.09	5,439,823	21,123	0.560	1.914
Sep 28, 2026	17.08	17.48	16.70	17.08	+0.23	8,348,346	29,216	0.622	1.914
Sep 25, 2026	17.06	17.45	16.76	16.85	-0.35	6,410,050	55,090	0.554	1.915
Sep 24, 2026	17.29	17.66	16.92	17.20	+0.16	9,080,134	34,642	0.648	1.915
Sep 23, 2026	16.64	17.27	16.57	17.04	+0.41	9,053,531	25,213	0.727	1.916
Sep 22, 2026	17.11	17.18	16.55	16.63	-0.75	8,292,154	37,556	0.643	1.915
Sep 21, 2026	17.10	17.53	17.07	17.38	-0.15	5,671,390	28,589	0.700	1.915
Sep 18, 2026	17.46	17.86	17.46	17.53	+0.09	5,809,200	40,928	0.632	1.915
Sep 17, 2026	17.38	17.66	17.34	17.44	-1.08	6,726,034	49,470	0.638	1.915
Sep 16, 2026	18.00	19.21	17.89	18.52	+0.29	13,188,433	48,052	0.871	1.915
Sep 15, 2026	18.05	18.66	18.05	18.23	+0.00	7,796,011	29,869	0.806	1.915
Sep 14, 2026	18.84	18.90	18.04	18.23	+0.29	8,473,049	32,353	0.763	1.915
Sep 11, 2026	18.26	18.33	17.83	17.94	-1.39	9,112,418	53,926	0.668	1.915
Sep 10, 2026	19.06	19.37	18.69	19.33	+0.95	11,868,993	50,017	0.890	1.914
Sep 9, 2026	18.20	18.48	18.00	18.38	+0.45	7,194,036	32,373	0.757	1.913
Sep 8, 2026	17.43	18.06	17.43	17.93	+0.00	5,054,106	34,580	0.766	1.913
Sep 4, 2026	17.12	17.56	17.07	17.53	+0.12	7,101,524	59,662	0.549	1.909
Sep 3, 2026	17.79	17.93	17.39	17.41	-0.56	6,053,206	46,420	0.655	1.910
Sep 2, 2026	18.55	18.66	17.90	17.97	-0.85	5,715,227	25,827	0.671	1.910
Sep 1, 2026	18.47	19.04	18.16	18.82	+0.85	8,710,439	46,202	0.732	1.909
Aug 31, 2026	18.59	18.71	17.96	17.97	-0.48	5,079,965	23,476	0.599	1.913
Aug 28, 2026	18.40	18.65	18.30	18.45	+0.30	7,185,699	58,544	0.599	1.913
Aug 27, 2026	18.70	18.77	18.06	18.15	-0.64	5,177,119	45,053	0.593	1.913
Aug 26, 2026	19.04	19.13	18.77	18.79	-0.16	4,278,701	25,442	0.670	1.913
Aug 25, 2026	19.22	19.57	18.92	18.95	-0.57	4,470,841	30,019	0.741	1.913
Aug 24, 2026	19.23	19.52	19.18	19.52	+0.12	6,018,366	24,803	0.709	1.912
Aug 21, 2026	19.42	19.56	19.31	19.40	-0.48	5,505,687	51,718	0.617	1.917
Aug 20, 2026	19.89	20.12	19.66	19.88	+0.29	8,492,253	37,096	0.660	1.917
Aug 19, 2026	20.07	20.19	19.48	19.59	-0.91	8,570,705	36,244	0.690	1.917
Aug 18, 2026	20.58	20.69	20.34	20.50	+0.19	6,621,423	24,992	0.697	1.917
Aug 17, 2026	20.09	20.61	19.97	20.31	+0.21	7,116,774	32,097	0.634	1.917
Aug 14, 2026	20.27	20.51	20.03	20.10	-0.42	7,062,797	65,465	0.557	1.917
Aug 13, 2026	20.16	20.65	20.10	20.52	+0.19	5,766,095	31,817	0.596	1.917
Aug 12, 2026	20.94	20.96	20.21	20.33	-0.86	6,488,983	34,610	0.626	1.917
Aug 11, 2026	21.52	21.64	21.19	21.19	-0.44	4,091,062	22,047	0.729	1.918
Aug 10, 2026	21.42	21.63	21.18	21.63	+0.01	4,832,438	28,255	0.650	1.918
Aug 7, 2026	21.65	21.81	21.44	21.62	+0.06	6,699,049	45,262	0.649	1.922
Aug 6, 2026	22.27	22.33	21.47	21.56	-0.50	5,572,227	46,831	0.702	1.926
Aug 5, 2026	23.30	23.46	21.77	22.06	-1.12	7,473,425	34,883	0.715	1.929
Aug 4, 2026	22.37	23.18	22.35	23.18	+0.25	6,934,671	28,343	0.727	1.929
Aug 3, 2026	22.81	23.04	22.57	22.93	-0.34	6,007,184	34,303	0.737	1.932
Jul 31, 2026	23.93	25.29	23.05	23.27	-1.03	8,549,912	48,018	0.685	1.937
Jul 30, 2026	25.33	25.76	24.25	24.30	-2.64	6,949,190	45,073	0.816	1.936
Jul 29, 2026	25.06	27.00	24.13	26.94	+2.26	11,047,999	55,073	0.937	1.933
Jul 28, 2026	24.79	25.44	24.18	24.68	-0.09	5,788,536	20,277	0.919	1.931

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 14, 2015	May 19, 2015	1.00	4.00	0.00%

Split History

Split Date	Factor	Announced
Jul 14, 2017	4.000	Jul 14, 2017
Jan 24, 2014	4.000	Jan 10, 2014