TVIX - VelocityShares Daily 2x VIX Short-Term ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201920.2620.9319.6919.7219.7218,170,791
Apr 17, 201919.4020.9619.3920.2020.2020,921,500
Apr 16, 201920.1720.3319.6820.0720.0714,664,300
Apr 15, 201920.5022.0620.3620.4520.4519,116,600
Apr 12, 201922.2122.2820.9921.0421.0417,172,500
Apr 11, 201923.6423.9323.1023.1523.1517,986,100
Apr 10, 201924.9025.3524.0024.0524.0515,745,400
Apr 09, 201924.7125.6424.3225.3925.3919,982,000
Apr 08, 201924.4924.7423.9924.0024.0013,596,100
Apr 05, 201924.6424.9424.2224.2324.2315,734,800
Apr 04, 201925.3825.9324.9025.1325.1318,603,800
Apr 03, 201924.6326.2224.5025.5125.5118,465,900
Apr 02, 201925.5825.8025.0425.1525.1515,214,600
Apr 01, 201925.6726.1025.2525.3425.3414,041,600
Mar 29, 201926.8227.1026.0726.1526.1521,046,800
Mar 28, 201928.5529.3627.7127.7627.7625,881,500
Mar 27, 201928.1231.1127.7528.7528.7531,788,400
Mar 26, 201928.9829.6227.9028.1928.1926,117,400
Mar 25, 201931.1732.9030.0031.0231.0237,883,900
Mar 22, 201926.6031.3426.1530.9830.9854,429,700
Mar 21, 201927.0027.0525.2625.6825.6818,487,700
Mar 20, 201926.1927.0025.0026.3626.3624,751,100
Mar 19, 201924.9926.9024.9626.1226.1224,393,600
Mar 18, 201925.9626.6825.2625.6225.6214,398,900
Mar 15, 201926.1926.3925.0825.6025.6014,749,700
Mar 14, 201927.3327.4726.3826.4926.4915,347,500
Mar 13, 201927.4727.8426.9227.2627.2613,968,500
Mar 12, 201928.8029.1627.8027.9027.9012,920,200
Mar 11, 201932.8932.9229.1529.3229.3214,764,800
Mar 08, 201935.8036.7233.9133.9933.9926,487,100
Mar 07, 201932.0034.8031.9833.5633.5627,627,900
Mar 06, 201929.7031.6629.6931.2031.2020,917,300
Mar 05, 201929.2330.6029.0129.6029.6015,052,400
Mar 04, 201927.5932.0926.9329.3729.3728,052,700
Mar 01, 201929.1630.2728.2028.2228.2213,636,700
Feb 28, 201930.8231.0229.7230.6330.6311,118,000
Feb 27, 201931.2732.9030.3230.7830.7815,929,200
Feb 26, 201931.1031.4529.7630.6130.6113,525,900
Feb 25, 201927.8030.2927.3330.2530.2512,684,900
Feb 22, 201930.6630.8529.2329.3429.3412,730,400
Feb 21, 201931.2832.5430.2031.5331.5317,083,200
Feb 20, 201933.1633.2431.0231.0531.0515,755,000
Feb 19, 201934.6134.7732.9033.6233.628,238,000
Feb 15, 201934.6035.0833.5633.5833.5811,844,600
Feb 14, 201936.3037.3434.6135.6435.6416,020,900
Feb 13, 201934.3135.4234.0334.6734.6710,717,900
Feb 12, 201934.9635.4834.6034.8734.8711,948,200
Feb 11, 201936.3337.4835.7536.5136.519,775,900
Feb 08, 201939.8840.4037.2137.2137.2116,368,200
Feb 07, 201937.9240.8536.9138.0738.0725,045,000
Feb 06, 201935.8236.7935.0835.7835.7811,369,200
Feb 05, 201936.3336.9034.8536.4036.409,720,300
Feb 04, 201938.8939.4036.7036.8736.878,811,100
Feb 01, 201939.6740.3338.6339.1839.1810,775,900
Jan 31, 201943.0443.0839.8139.8639.8612,334,500
Jan 30, 201945.6047.1543.0743.2743.2712,150,100
Jan 29, 201946.1648.5845.5147.0947.0915,170,100
Jan 28, 201947.0250.0546.7147.3447.3415,114,300
Jan 25, 201945.2145.8943.6043.8843.8813,619,800
Jan 24, 201950.8652.1247.1847.3447.3417,753,900
Jan 23, 201949.4756.8349.2850.4150.4122,131,400
Jan 22, 201944.8052.4944.5951.5251.5218,339,900
Jan 18, 201943.5544.9342.2343.7243.7210,488,500
Jan 17, 201947.7547.8944.7646.0846.0810,533,600
Jan 16, 201944.4847.1644.1147.1447.149,321,800
Jan 15, 201949.2549.2745.3845.4445.449,305,300
Jan 14, 201951.9552.1748.2449.7449.749,237,800
Jan 11, 201954.1354.5449.2649.4449.4410,335,200
Jan 10, 201955.6356.9952.7252.7752.7711,215,600
Jan 09, 201955.3356.2252.4353.8353.8310,331,200
Jan 08, 201956.5160.5455.9456.2556.259,395,900
Jan 07, 201960.1962.0257.0558.6258.628,232,100
Jan 04, 201966.8667.9061.0061.3561.3511,106,500
Jan 03, 201969.4675.6568.7772.8172.8114,051,900
Jan 02, 201975.9376.4566.1766.7266.729,605,300
Dec 31, 201872.5074.4970.7070.9170.918,859,800
Dec 28, 201877.0081.5073.1876.8076.8016,006,700
Dec 27, 201879.1786.5075.5176.5676.5617,995,100
Dec 26, 201877.6881.9470.1670.3670.3616,983,000
Dec 24, 201873.5479.0072.8778.7278.7212,947,500
Dec 21, 201865.3073.4963.4272.0872.0820,693,600
Dec 20, 201862.0969.0660.0665.2665.2623,093,100
Dec 19, 201859.5062.7553.6059.0659.0623,538,300
Dec 18, 201856.8462.8856.6459.8059.8017,166,900
Dec 17, 201854.7061.1553.0459.1059.1019,244,900
Dec 14, 201852.0254.3750.7253.5753.5714,452,300
Dec 13, 201849.7052.0348.5449.6449.6417,394,400
Dec 12, 201849.1651.3247.9551.2851.2814,379,400
Dec 11, 201849.0055.5648.6152.1652.1616,742,200
Dec 10, 201853.2458.4951.2652.5152.5119,606,800
Dec 07, 201846.5254.7044.6853.0753.0722,437,900
Dec 06, 201851.7356.1645.9646.2746.2722,372,700
Dec 04, 201836.2245.7234.7844.4744.4721,250,700
Dec 03, 201834.2636.4033.8635.5435.5411,761,600
Nov 30, 201842.7643.1239.2539.8939.8910,165,100
Nov 29, 201841.9245.0440.9142.2442.2412,908,400
Nov 28, 201841.8043.9439.8340.5440.548,758,800
Nov 27, 201845.6846.6042.7843.1343.139,373,700
Nov 26, 201848.2548.3744.7244.8244.828,929,500
Nov 23, 201851.6652.3249.5050.5050.505,644,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...