UVXY has returned 1.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2026 16:30 | $35.10 | $35.18 | $34.89 | $34.89 | 8,701 |
January 06 2026 15:30 | $34.94 | $35.31 | $34.94 | $35.22 | 15,546 |
January 06 2026 14:30 | $35.39 | $35.43 | $34.68 | $34.74 | 25,475 |
January 05 2026 20:30 | $35.27 | $35.46 | $35.09 | $35.43 | 18,959 |
January 05 2026 19:30 | $34.88 | $35.18 | $34.88 | $35.12 | 6,260 |
January 05 2026 18:30 | $34.77 | $34.81 | $34.64 | $34.64 | 5,513 |
January 05 2026 17:30 | $35.01 | $35.10 | $34.85 | $34.85 | 8,376 |
January 05 2026 16:30 | $35.13 | $35.21 | $34.93 | $35.08 | 9,809 |
January 05 2026 15:30 | $34.61 | $35.15 | $34.58 | $35.15 | 14,866 |
January 05 2026 14:30 | $34.44 | $35.05 | $34.30 | $34.72 | 27,147 |
January 02 2026 21:00 | $34.97 | $34.97 | $34.97 | $34.97 | — |
January 02 2026 20:30 | $35.10 | $35.22 | $34.83 | $34.91 | 614,759 |
January 02 2026 19:30 | $34.90 | $35.25 | $34.82 | $35.10 | 528,329 |
January 02 2026 18:30 | $35.23 | $35.71 | $34.84 | $34.90 | 575,199 |
January 02 2026 17:30 | $34.96 | $35.54 | $34.85 | $35.20 | 508,865 |
January 02 2026 16:30 | $35.21 | $35.67 | $34.92 | $34.96 | 687,129 |
January 02 2026 15:30 | $35.41 | $35.84 | $34.84 | $35.23 | 1,321,172 |
January 02 2026 14:30 | $34.86 | $35.67 | $34.64 | $35.40 | 1,942,222 |
