Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	UVXY	39.22	39.4593	36.80	37.30	-3.77	8,132,325	34,326	36.80	45.00
2026-02-05	X	UVXY	39.82	41.88	38.44	41.06	3.34	15,003,083	53,661	41.71	43.60
2026-02-04	X	UVXY	36.38	39.9334	36.03	37.67	0.90	15,303,300	50,707	37.00	37.36
2026-02-03	X	UVXY	34.83	39.105	34.65	36.72	2.16	13,424,091	52,220	33.68	37.19
2026-02-02	X	UVXY	36.92	36.92	34.315	34.63	-2.63	8,565,442	38,666	34.01	34.99
2026-01-30	X	UVXY	37.32	38.0801	35.88	37.23	0.54	9,126,738	33,180	35.74	101.00
2026-01-29	X	UVXY	36.96	39.91	36.55	36.66	0.48	10,722,153	52,586	36.62	37.53
2026-01-28	X	UVXY	35.87	36.95	35.45	36.26	0.04	7,363,674	35,104	34.36	37.85
2026-01-27	X	UVXY	35.24	36.25	34.82	36.25	0.865	4,591,775	19,804	35.39	35.67
2026-01-26	X	UVXY	35.28	35.51	34.58	35.32	-0.175	4,763,229	23,335	34.80	35.61
2026-01-23	X	UVXY	35.10	35.54	34.065	35.41	0.98	7,244,315	34,627	34.02	36.31
2026-01-22	X	UVXY	34.96	35.765	34.37	34.37	-1.28	6,396,935	28,357	34.44	34.51
2026-01-21	X	UVXY	38.95	39.74	35.20	35.78	-5.75	12,147,870	60,566	35.16	40.00
2026-01-20	X	UVXY	40.16	42.4999	38.09	41.51	5.963	17,080,313	76,660	37.23	70.00
2026-01-19	X	UVXY	35.03	35.99	34.78	35.54	0.217	0	0	34.52	40.54
2026-01-16	X	UVXY	35.03	35.99	34.78	35.54	0.217	6,785,724	31,291	34.52	40.54
2026-01-15	X	UVXY	35.185	35.65	34.72	35.31	-1.60	7,635,956	35,076	34.92	35.55
2026-01-14	X	UVXY	36.965	38.41	36.461	37.02	1.34	12,709,236	54,510	34.47	37.40
2026-01-13	X	UVXY	34.07	36.155	34.07	35.61	1.305	8,833,463	40,487	35.51	150.00
2026-01-12	X	UVXY	35.36	35.36	34.2246	34.34	0.105	4,764,451	20,982	34.20	34.50
2026-01-09	X	UVXY	34.91	35.59	33.95	34.25	-0.90	6,864,929	29,499	33.52	70.00
2026-01-08	X	UVXY	35.84	35.99	34.78	35.15	-0.53	6,522,514	29,147	34.50	94.35
2026-01-07	X	UVXY	34.99	35.93	34.99	35.58	0.83	5,584,771	25,628	35.58	98.00
2026-01-06	X	UVXY	35.42	35.46	34.617	34.73	-0.60	5,100,603	23,015	34.61	66.10
2026-01-05	X	UVXY	34.55	35.46	34.28	35.46	0.49	5,396,325	23,751	32.80	210.00
2026-01-02	X	UVXY	34.86	35.835	34.64	34.97	-0.96	6,225,374	27,400	34.57	110.00
2026-01-01	X	UVXY	35.35	36.075	34.95	35.93	0.51	0	0	32.68	118.40
2025-12-31	X	UVXY	35.35	36.075	34.95	35.93	0.51	5,199,496	24,975	32.68	118.40
2025-12-30	X	UVXY	35.94	35.94	35.10	35.42	-0.68	4,007,598	17,492	35.44	55.00
2025-12-29	X	UVXY	37.28	37.29	35.67	36.12	-0.705	5,014,340	22,490	35.83	74.36
2025-12-26	X	UVXY	36.57	37.4652	36.53	36.76	-0.115	3,473,185	15,244	36.00	104.00
2025-12-25	X	UVXY	36.77	37.07	36.53	36.89	-0.11	0	0	36.14	37.16
2025-12-24	X	UVXY	36.77	37.07	36.53	36.89	-0.11	2,139,958	9,979	36.14	37.16
2025-12-23	X	UVXY	37.08	37.16	36.605	36.98	0.195	4,480,377	19,073	36.61	150.00
2025-12-22	X	UVXY	37.54	37.8356	36.67	36.80	-1.805	5,382,829	26,263	36.76	86.00
2025-12-19	X	UVXY	40.40	40.45	38.525	38.66	-2.4608	6,803,234	29,672	38.20	38.48
2025-12-18	X	UVXY	41.65	42.55	40.60	41.08	-2.0592	10,857,789	55,508	41.00	41.29
2025-12-17	X	UVXY	41.78	43.39	41.155	43.25	0.96	11,115,286	59,528	42.71	42.76
2025-12-16	X	UVXY	42.57	43.66	41.66	42.09	-0.18	11,818,252	59,050	41.11	42.28
2025-12-15	X	UVXY	41.59	43.76	41.43	42.22	0.02	9,574,214	56,249	42.43	87.30
2025-12-12	X	UVXY	41.76	45.19	41.33	42.28	0.17	14,618,726	75,106	41.40	118.00
2025-12-11	X	UVXY	43.79	45.115	42.09	42.21	-1.05	10,236,107	54,206	41.00	42.11
2025-12-10	X	UVXY	46.205	46.67	42.97	43.14	-2.70	12,354,788	59,934	43.80	50.00
2025-12-09	X	UVXY	45.95	46.25	44.9837	45.92	0.14	6,479,403	30,254	40.00	46.49
2025-12-08	X	UVXY	44.67	46.58	44.66	45.70	0.96	7,995,197	45,211	45.39	47.00
2025-12-05	X	UVXY	45.39	45.865	44.75	44.76	-0.901	7,071,117	31,820	44.42	100.00
2025-12-04	X	UVXY	45.86	46.90	45.55	45.66	-0.689	6,648,566	28,900	45.50	45.91
2025-12-03	X	UVXY	47.61	47.79	46.16	46.43	-0.395	6,150,819	25,944	46.17	75.00
2025-12-02	X	UVXY	47.08	47.84	46.60	46.75	-1.1764	8,144,014	30,182	42.90	100.00
2025-12-01	X	UVXY	49.41	49.4938	46.85	47.85	0.0301	8,255,091	34,677	47.74	55.25
2025-11-28	X	UVXY	49.22	49.28	47.59	47.59	-1.5887	3,862,536	18,661	47.89	49.50
2025-11-27	X	UVXY	50.78	51.03	49.01	49.49	-2.12	0	0	45.15	110.00
2025-11-26	X	UVXY	50.78	51.03	49.01	49.49	-2.12	8,511,247	40,008	45.15	110.00
2025-11-25	X	UVXY	54.05	57.08	51.41	51.70	-2.30	8,091,100	30,780	51.21	150.00
2025-11-24	X	UVXY	59.00	59.33	53.85	53.85	-6.39	9,683,264	41,221	53.55	54.25
2025-11-21	X	UVXY	63.14	68.4763	59.47	60.63	-5.5286	13,607,599	31,274	60.10	65.56
2025-11-20	X	UVXY	53.52	66.39	52.81	65.65	6.4986	15,918,712	32,268	62.99	66.20
Consolidation 5 old shares to 1 new
2025-11-19	X	UVXY	12.24	12.4799	11.42	11.86	-0.40	40,649,350	46,400	11.18	11.47
2025-11-18	X	UVXY	12.17	12.7699	11.67	12.22	0.58	69,519,333	69,886	11.25	12.55
2025-11-17	X	UVXY	11.10	11.9212	10.70	11.70	0.87	46,816,636	38,949	10.63	11.94
2025-11-14	X	UVXY	11.66	11.90	10.55	10.83	-0.33	52,511,214	53,922	10.42	13.25
2025-11-13	X	UVXY	10.29	11.40	10.14	11.15	1.05	55,395,122	51,087	11.09	30.00
2025-11-12	X	UVXY	9.90	10.28	9.90	10.11	0.09	20,098,001	18,104	10.17	22.00
2025-11-11	X	UVXY	10.10	10.13	9.95	9.99	-0.061	13,910,139	16,615	10.00	14.80
2025-11-10	X	UVXY	10.30	10.41	10.01	10.07	-0.889	32,110,872	33,846	10.00	32.80