EVIX - VelocityShares 1x Long VSTOXX Futures ETN

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20196.006.025.665.945.946,623
Aug 19, 20196.006.005.975.975.97100
Aug 16, 20196.556.556.226.226.222,900
Aug 15, 20196.906.956.756.816.817,300
Aug 14, 20196.506.906.496.906.9011,900
Aug 13, 20196.446.446.006.006.001,000
Aug 12, 20196.316.526.236.506.501,200
Aug 09, 20196.126.196.116.116.111,000
Aug 08, 20196.186.205.835.835.832,400
Aug 07, 20196.506.616.216.256.259,800
Aug 06, 20196.366.496.116.176.174,100
Aug 05, 20196.336.566.286.566.561,600
Aug 02, 20195.685.805.685.775.776,700
Aug 01, 20195.155.535.155.535.534,600
Jul 31, 20195.065.095.035.095.09900
Jul 30, 20194.945.104.505.105.108,500
Jul 29, 20194.844.844.844.844.84100
Jul 26, 20195.005.004.834.834.834,500
Jul 25, 20195.025.085.015.045.048,500
Jul 24, 20194.954.954.954.954.95-
Jul 23, 20194.974.974.954.954.951,000
Jul 22, 20195.105.105.105.105.10100
Jul 19, 20195.205.205.205.205.20-
Jul 18, 20195.305.305.205.205.20200
Jul 17, 20195.045.045.045.045.04-
Jul 16, 20195.045.045.045.045.04100
Jul 15, 20195.285.285.285.285.28-
Jul 12, 20195.285.285.285.285.28-
Jul 11, 20195.285.285.285.285.28-
Jul 10, 20195.205.365.205.285.285,600
Jul 09, 20195.375.375.285.285.28300
Jul 08, 20195.405.405.265.265.26400
Jul 05, 20195.215.215.215.215.21-
Jul 03, 20195.215.215.215.215.21100
Jul 02, 20195.655.655.275.315.312,600
Jul 01, 20195.535.545.435.435.43500
Jun 28, 20195.765.765.675.675.67800
Jun 27, 20195.905.905.825.825.82500
Jun 26, 20195.985.985.985.985.98300
Jun 25, 20195.885.965.855.965.961,900
Jun 24, 20195.955.955.955.955.95-
Jun 21, 20195.985.985.885.955.955,000
Jun 20, 20195.865.865.655.655.65800
Jun 19, 20195.695.695.695.695.69-
Jun 18, 20195.855.855.675.695.691,100
Jun 17, 20196.116.125.925.925.922,700
Jun 14, 20196.106.146.036.036.03600
Jun 13, 20196.316.316.096.146.142,000
Jun 12, 20196.216.216.216.216.21100
Jun 11, 20196.236.236.236.236.23-
Jun 10, 20196.236.236.186.236.234,200
Jun 07, 20196.356.376.136.366.364,900
Jun 06, 20196.546.556.456.476.474,200
Jun 05, 20196.616.616.436.436.43600
Jun 04, 20196.706.716.546.546.542,100
Jun 03, 20196.756.986.756.786.781,800
May 31, 20196.876.976.856.896.893,300
May 30, 20196.556.626.556.576.57900
May 29, 20196.686.726.686.726.722,000
May 28, 20196.476.476.476.476.47-
May 24, 20196.476.476.476.476.47-
May 23, 20196.316.626.316.476.471,500
May 22, 20196.236.256.096.096.093,600
May 21, 20196.306.306.106.146.141,400
May 20, 20196.116.116.116.116.11-
May 17, 20196.266.266.056.116.111,100
May 16, 20196.156.186.086.146.14700
May 15, 20196.596.596.416.416.412,500
May 14, 20196.836.836.776.776.77500
May 13, 20197.207.257.067.197.1911,000
May 10, 20196.906.976.546.546.542,300
May 09, 20197.187.186.806.816.811,700
May 08, 20196.997.006.666.806.803,400
May 07, 20196.767.236.737.097.096,000
May 06, 20196.346.346.246.246.241,000
May 03, 20196.606.605.935.955.953,500
May 02, 20196.506.506.156.226.221,200
May 01, 20196.026.035.976.026.021,000
Apr 30, 20196.066.096.056.056.05800
Apr 29, 20196.026.046.006.006.001,200
Apr 26, 20196.116.116.046.046.04500
Apr 25, 20196.136.136.136.136.13-
Apr 24, 20196.116.146.116.136.132,000
Apr 23, 20196.046.046.046.046.04100
Apr 22, 20196.616.616.056.056.052,300
Apr 18, 20195.916.075.916.076.07100
Apr 17, 20196.126.126.096.096.09100
Apr 16, 20196.016.086.016.086.08100
Apr 15, 20196.246.246.246.246.24200
Apr 12, 20196.676.676.416.416.412,500
Apr 11, 20196.586.696.586.696.69700
Apr 10, 20197.257.257.257.257.25-
Apr 09, 20197.157.257.097.257.251,800
Apr 08, 20197.707.707.027.137.132,900
Apr 05, 20196.966.966.966.966.96-
Apr 04, 20197.097.137.097.137.131,500
Apr 03, 20197.067.177.067.177.17600
Apr 02, 20197.097.097.097.097.09-
Apr 01, 20197.237.237.047.047.044,400
Mar 29, 20197.477.497.317.317.311,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...