TVIX - VelocityShares Daily 2x VIX ST ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201835.6835.6833.2734.2234.2210,006,400
Aug 15, 201837.3842.8337.0938.0938.0921,883,600
Aug 14, 201836.3037.4833.9634.0234.027,339,900
Aug 13, 201834.6137.8932.4037.7337.7313,352,600
Aug 10, 201833.7035.2532.7533.8933.8913,144,800
Aug 09, 201830.1231.2629.6331.2031.204,774,100
Aug 08, 201831.3931.6429.7630.1730.175,922,400
Aug 07, 201831.9432.3131.1231.3031.305,680,900
Aug 06, 201834.9435.2532.7932.8832.886,472,300
Aug 03, 201836.0036.3534.7435.3635.367,664,500
Aug 02, 201839.5040.1435.9336.2636.269,638,200
Aug 01, 201836.7438.0435.9236.9436.948,869,000
Jul 31, 201837.8438.8137.3037.5737.577,326,400
Jul 30, 201837.2340.8137.1339.7039.709,299,200
Jul 27, 201835.3639.8535.3537.7537.7511,018,500
Jul 26, 201835.9536.8635.2335.9835.984,933,000
Jul 25, 201836.9337.1535.2035.6735.675,836,000
Jul 24, 201835.3038.8035.1236.0236.028,149,900
Jul 23, 201837.7438.8336.7537.2437.244,692,700
Jul 20, 201838.2938.5236.8237.6237.625,921,100
Jul 19, 201837.3238.2736.3637.3737.377,200,900
Jul 18, 201836.1437.8335.5036.0636.066,164,300
Jul 17, 201838.5938.9836.0036.7536.757,817,500
Jul 16, 201837.6739.0537.2337.5837.587,233,600
Jul 13, 201839.4640.3637.8938.0138.017,599,900
Jul 12, 201839.9941.0538.7238.9038.907,592,700
Jul 11, 201842.5642.9540.5041.4641.4610,469,400
Jul 10, 201840.0641.5939.0139.1639.168,380,800
Jul 09, 201842.8442.9940.1540.6140.617,553,300
Jul 06, 201850.0750.4345.0545.2845.289,009,500
Jul 05, 201851.2254.1150.1250.3250.329,744,600
Jul 03, 201850.8355.1050.0253.9953.997,040,300
Jul 02, 201857.7059.0552.9653.1253.129,451,600
Jun 29, 201852.0052.8949.3552.7752.778,674,000
Jun 28, 201858.3463.1354.2655.8955.8913,886,500
Jun 27, 201850.6459.8448.0057.0057.0014,472,700
Jun 26, 201851.7855.6449.4151.5851.5810,202,900
Jun 25, 201846.0060.2645.9956.0456.0420,207,300
Jun 22, 201842.9444.3142.0843.2743.277,341,100
Jun 21, 201841.0447.5041.0045.8145.8110,984,900
Jun 20, 201840.9241.0539.6640.6440.646,430,900
Jun 19, 201843.9245.2141.6742.3942.3910,697,900
Jun 18, 201841.9943.1138.7838.9438.948,782,800
Jun 15, 201840.6041.9739.5339.8539.858,564,000
Jun 14, 201839.5940.4338.2039.1039.109,708,200
Jun 13, 201839.8141.8539.5041.7341.738,594,600
Jun 12, 201840.6841.8840.0340.8140.815,853,500
Jun 11, 201842.6042.9440.7441.2341.237,420,200
Jun 08, 201844.6145.1342.0542.4242.429,249,100
Jun 08, 20181/10 Stock Split
Jun 07, 201841.9046.1041.9043.2043.204,754,200
Jun 06, 201845.1045.4042.4042.4042.404,152,700
Jun 05, 201847.2048.0045.8046.2046.204,049,900
Jun 04, 201848.6049.1047.0047.1047.103,390,200
Jun 01, 201850.9051.3049.3050.5050.503,966,900
May 31, 201854.6057.9053.5054.9054.904,874,300
May 30, 201856.0056.3052.6053.8053.803,379,700
May 29, 201852.5062.1050.2058.9058.908,480,000
May 25, 201848.7049.3046.8048.2048.203,157,200
May 24, 201848.2052.0046.9047.3047.304,518,800
May 23, 201852.1053.5047.3047.8047.804,231,100
May 22, 201847.5049.8047.2049.5049.502,625,500
May 21, 201847.9049.5046.3048.6048.603,414,600
May 18, 201851.7053.3050.9051.4051.403,101,200
May 17, 201852.7054.0050.1050.7050.704,047,200
May 16, 201855.1055.2052.5052.8052.803,195,800
May 15, 201853.9058.1053.7056.7056.705,215,100
May 14, 201852.6052.7049.6050.4050.403,936,100
May 11, 201855.8056.9054.0054.1054.102,517,000
May 10, 201860.3060.3055.0055.6055.603,651,100
May 09, 201864.9065.6061.0061.1061.103,616,400
May 08, 201867.8068.6065.8066.0066.003,533,600
May 07, 201867.0068.3065.6066.9066.902,907,100
May 04, 201873.1074.4067.0067.6067.604,606,200
May 03, 201871.1079.2070.0071.0071.008,088,800
May 02, 201869.6069.9065.3068.8068.804,590,600
May 01, 201873.0074.3069.5069.9069.904,160,600
Apr 30, 201870.9073.0068.4071.8071.804,878,200
Apr 27, 201872.6077.1071.3071.9071.903,586,200
Apr 26, 201878.1080.0073.1074.3074.303,927,400
Apr 25, 201881.1086.7080.6081.5081.506,165,300
Apr 24, 201870.3086.1069.4080.2080.207,711,700
Apr 23, 201873.0076.5070.5073.1073.103,776,700
Apr 20, 201871.5076.6070.1074.6074.604,752,700
Apr 19, 201872.7075.5070.2071.4071.404,546,900
Apr 18, 201871.8076.9068.6069.6069.603,822,500
Apr 17, 201875.4076.2067.2069.2069.203,148,000
Apr 16, 201883.3083.3078.0078.5078.503,368,000
Apr 13, 201888.9092.0085.5086.7086.704,818,600
Apr 12, 201897.1097.9091.9093.2093.204,085,100
Apr 11, 2018103.80103.8098.30100.70100.704,240,000
Apr 10, 201897.90104.2097.7099.0099.005,011,100
Apr 09, 2018100.20105.2097.40103.90103.903,938,200
Apr 06, 201898.40111.4093.70103.40103.408,377,100
Apr 05, 201896.9099.6092.0093.0093.004,012,800
Apr 04, 2018118.40119.0098.5099.6099.606,850,500
Apr 03, 2018107.20113.30102.80103.30103.306,591,300
Apr 02, 2018100.00120.6097.80112.00112.007,837,300
Mar 29, 2018104.50106.8093.4094.2094.205,305,400
Mar 28, 2018102.80115.40100.90109.20109.209,213,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...