The highest closing price for UVXY last month was $65.65, on November 20. It was down 9.2% for the month. The latest price is $38.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $49.22 | $49.28 | $47.59 | $47.59 | 3,862,500 |
November 26 2025 | $50.78 | $51.03 | $49.01 | $49.49 | 8,514,500 |
November 25 2025 | $54.05 | $57.08 | $51.41 | $51.70 | 8,096,200 |
November 24 2025 | $59.00 | $59.33 | $53.85 | $53.85 | 9,691,400 |
November 21 2025 | $63.14 | $68.48 | $59.47 | $60.63 | 13,611,200 |
November 20 2025 | $53.52 | $66.39 | $52.81 | $65.65 | 15,935,400 |
November 19 2025 | $61.20 | $62.40 | $57.10 | $59.30 | 8,139,000 |
November 18 2025 | $60.85 | $63.85 | $58.35 | $61.10 | 13,911,548 |
November 17 2025 | $55.50 | $59.61 | $53.50 | $58.50 | 9,380,381 |
November 14 2025 | $58.30 | $59.50 | $52.75 | $54.15 | 10,512,419 |
November 13 2025 | $51.45 | $57.00 | $50.70 | $55.75 | 11,096,527 |
November 12 2025 | $49.50 | $51.40 | $49.50 | $50.55 | 4,033,223 |
November 11 2025 | $50.50 | $50.65 | $49.75 | $49.95 | 2,787,377 |
November 10 2025 | $51.50 | $52.05 | $50.05 | $50.35 | 6,431,468 |
November 07 2025 | $57.78 | $60.35 | $54.70 | $54.85 | 10,701,010 |
November 06 2025 | $52.80 | $56.60 | $52.30 | $55.50 | 11,772,555 |
November 05 2025 | $55.35 | $55.63 | $51.25 | $52.20 | 6,205,613 |
November 04 2025 | $55.55 | $56.25 | $53.35 | $55.10 | 9,997,107 |
November 03 2025 | $52.40 | $54.85 | $51.85 | $52.50 | 5,097,092 |
Daily pricing data for UVXY dates back to 10/4/2011, and may be incomplete.
