U.S. Markets close in 5 hrs 14 mins

VelocityShares VIX ST ETN (VIIX)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.00-0.18 (-0.85%)
As of 10:46AM EDT. Market open.
People also watch
TVIZVIIZVIXYVIXMVXZ
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201720.9221.0520.8021.0021.0048,786
Jun 23, 201721.3821.4921.1621.1821.18190,800
Jun 22, 201721.5821.7021.2921.4121.41149,600
Jun 21, 201721.4121.8121.3221.6221.62279,400
Jun 20, 201721.4621.9021.4221.8121.81337,300
Jun 19, 201721.5321.5721.1421.2321.23229,700
Jun 16, 201721.9422.3521.8821.9221.92192,800
Jun 15, 201722.7322.7721.9422.1422.14265,500
Jun 14, 201721.9522.2921.8121.8521.85214,500
Jun 13, 201722.2622.3421.9121.9621.96148,600
Jun 12, 201722.7823.3322.6822.7522.75182,100
Jun 09, 201721.9723.4921.7222.4622.46206,700
Jun 08, 201722.6422.6422.0422.1822.1882,100
Jun 07, 201722.7023.2722.5922.6822.6865,800
Jun 06, 201722.6822.9922.5422.9222.9252,400
Jun 05, 201722.4222.4321.9922.4222.4239,400
Jun 02, 201722.3922.4522.1122.3222.3265,900
Jun 01, 201722.5422.5922.2622.2622.2695,800
May 31, 201722.5223.3322.4822.8022.80165,000
May 30, 201723.0823.0922.5922.6522.6568,100
May 26, 201723.2823.2922.7322.7922.7946,900
May 25, 201722.9423.3322.8323.1523.15117,200
May 24, 201723.4923.7422.8622.9422.9485,800
May 23, 201723.4523.7623.3623.5723.57120,100
May 22, 201724.0224.0223.4723.6223.62128,600
May 19, 201725.6525.6624.2824.7224.72213,200
May 18, 201727.0227.1625.7526.5726.57593,700
May 17, 201724.4627.2124.1027.1527.15497,100
May 16, 201723.0123.2522.9123.0223.02100,400
May 15, 201723.5023.5223.1823.2823.2869,800
May 12, 201723.9224.0123.7623.7623.7662,000
May 11, 201724.1624.6623.7723.7923.79209,200
May 10, 201723.9023.9023.6523.8323.8373,800
May 09, 201723.4623.9323.4323.7923.79228,000
May 08, 201724.0624.1023.6723.8223.82102,000
May 05, 201724.2724.5524.1524.4524.45117,400
May 04, 201724.5625.1424.2524.3124.31176,600
May 03, 201724.7325.0224.5524.9024.90138,500
May 02, 201724.3424.6824.3224.4324.43106,800
May 01, 201725.1125.1324.1924.3724.37182,600
Apr 28, 201725.3925.6625.3325.3725.37194,300
Apr 27, 201725.3425.6625.2925.3425.34159,500
Apr 26, 201725.4526.0025.3425.6025.60267,400
Apr 25, 201725.5825.6925.3025.3625.36228,800
Apr 24, 201726.7227.0925.9026.0126.01394,600
Apr 21, 201729.2029.7129.0629.0929.09343,300
Apr 20, 201729.3529.8028.7829.0129.01443,000
Apr 19, 201728.6329.9528.4529.7729.77474,700
Apr 18, 201729.6930.2129.0529.1029.10432,300
Apr 17, 201730.3530.3529.3129.3129.31337,400
Apr 13, 201730.3831.0729.7830.8530.85448,100
Apr 12, 201730.1930.5429.7430.2430.24299,900
Apr 11, 201729.5530.4429.3630.1530.15547,100
Apr 10, 201727.9328.8427.6028.8328.83305,200
Apr 07, 201727.2527.8827.0127.8027.80262,100
Apr 06, 201727.0727.2526.3126.8626.86244,800
Apr 05, 201726.1927.4325.9027.3427.34302,300
Apr 04, 201727.1927.2826.3826.4626.4696,400
Apr 03, 201726.7027.7726.5726.8126.81210,400
Mar 31, 201726.2626.7426.1126.6726.6780,100
Mar 30, 201726.1626.4826.0126.2026.20116,000
Mar 29, 201726.1426.3225.8626.1126.11107,700
Mar 28, 201727.4727.4726.1926.2526.25275,400
Mar 27, 201729.4229.5527.4827.7327.73395,500
Mar 24, 201728.3529.5427.7928.3028.30290,900
Mar 23, 201728.1428.9727.5428.8628.86263,800
Mar 22, 201728.0028.4027.5027.9127.91387,000
Mar 21, 201726.2328.0026.0327.7527.75663,900
Mar 20, 201726.7026.7626.3926.6726.67135,900
Mar 17, 201726.8326.8926.3326.7226.72242,600
Mar 16, 201727.4327.5027.0127.0327.03216,900
Mar 16, 20171/5 Stock Split
Mar 15, 201728.3528.3527.405.5227.6075,800
Mar 14, 201728.3028.8528.105.7228.60148,000
Mar 13, 201728.6028.7028.105.6428.2055,800
Mar 10, 201728.8529.2528.705.7528.7553,800
Mar 09, 201729.1529.5528.855.8329.15121,400
Mar 08, 201728.8029.3528.555.8629.3091,100
Mar 07, 201729.2029.3528.605.8229.1061,100
Mar 06, 201729.5029.6529.005.8229.1056,600
Mar 03, 201730.1030.1529.555.9329.65115,500
Mar 02, 201730.5530.8529.956.1130.55136,100
Mar 01, 201729.8030.5029.656.1030.50121,800
Feb 28, 201730.6031.3030.356.2331.1591,900
Feb 27, 201730.4530.7029.756.0730.3591,200
Feb 24, 201732.1532.1530.506.1130.55158,600
Feb 23, 201730.2531.4030.156.1930.95198,400
Feb 22, 201730.2530.6029.806.0330.15104,500
Feb 21, 201729.3030.1029.206.0030.00101,900
Feb 17, 201730.3030.5029.555.9429.70148,500
Feb 16, 201729.4031.1029.405.9229.60305,500
Feb 15, 201728.5029.4528.355.8929.45192,500
Feb 14, 201729.7029.7028.505.7028.5085,000
Feb 13, 201730.2530.2529.705.9629.8055,800
Feb 10, 201730.9530.9530.556.1530.7561,500
Feb 09, 201731.8031.8031.006.2631.3056,700
Feb 08, 201732.1532.5031.756.3831.9071,100
Feb 07, 201731.8032.1031.706.4132.0569,400
Feb 06, 201732.1532.2031.656.3731.8582,300
Feb 03, 201731.8532.0531.556.3731.8556,500
*Close price adjusted for dividends and splits.
Loading more data...