TVIX - VelocityShares Daily 2x VIX ST ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201852.020053.620050.760052.965752.96578,571,707
Dec 13, 201849.700052.030048.540049.640049.640017,315,900
Dec 12, 201849.160051.320047.950051.280051.280014,379,400
Dec 11, 201849.000055.560048.610052.160052.160016,742,200
Dec 10, 201853.240058.490051.260052.510052.510019,606,800
Dec 07, 201846.520054.700044.680053.070053.070022,437,900
Dec 06, 201851.730056.160045.960046.270046.270022,372,700
Dec 04, 201836.220045.720034.780044.470044.470021,250,700
Dec 03, 201834.260036.400033.860035.540035.540011,761,600
Nov 30, 201842.760043.120039.250039.890039.890010,165,100
Nov 29, 201841.920045.040040.910042.240042.240012,908,400
Nov 28, 201841.800043.940039.830040.540040.54008,758,800
Nov 27, 201845.680046.600042.780043.130043.13009,373,700
Nov 26, 201848.250048.370044.720044.820044.82008,844,500
Nov 23, 201851.660052.320049.500050.500050.50005,644,200
Nov 21, 201849.850051.200048.380049.920049.92008,577,500
Nov 20, 201852.590054.560050.570052.180052.180017,577,200
Nov 19, 201842.100047.360041.410046.740046.740016,470,200
Nov 16, 201847.790048.630041.670042.020042.020014,084,400
Nov 15, 201849.040051.290045.620046.300046.300019,313,500
Nov 14, 201843.100049.750042.910047.220047.220018,706,700
Nov 13, 201844.300047.300042.450044.900044.900017,922,000
Nov 12, 201838.200044.720037.880044.150044.150018,907,100
Nov 09, 201837.240039.990036.700038.020038.020013,449,400
Nov 08, 201836.510037.060034.210035.960035.960010,686,300
Nov 07, 201839.400039.480036.340036.580036.580010,602,000
Nov 06, 201845.570045.740042.560042.620042.62007,606,400
Nov 05, 201846.700047.380044.550045.440045.44008,310,500
Nov 02, 201844.230049.930042.860046.430046.430016,677,300
Nov 01, 201849.300050.850045.570045.810045.810013,819,900
Oct 31, 201850.070051.670047.240048.960048.960014,678,400
Oct 30, 201857.270058.240051.900052.400052.400019,224,700
Oct 29, 201851.800061.440050.070056.200056.200021,843,200
Oct 26, 201856.500059.900052.000055.630055.630026,284,900
Oct 25, 201851.010054.150047.780049.740049.740018,665,100
Oct 24, 201844.340053.680043.940052.860052.860023,779,300
Oct 23, 201849.060051.480043.400045.010045.010023,904,900
Oct 22, 201840.540045.330040.320041.820041.820017,455,100
Oct 19, 201841.190044.000039.200041.230041.230020,854,800
Oct 18, 201838.080044.550038.000041.950041.950027,549,900
Oct 17, 201836.180041.240036.150037.140037.140019,915,400
Oct 16, 201839.450040.420036.000036.260036.260013,667,600
Oct 15, 201843.040044.920040.120042.180042.180016,210,100
Oct 12, 201839.590049.340039.360040.970040.970028,282,700
Oct 11, 201839.910052.080032.000048.100048.100036,025,400
Oct 10, 201832.000041.280032.000041.110041.110031,367,700
Oct 09, 201831.440032.370029.370030.950030.950015,187,800
Oct 08, 201831.000033.780029.610029.950029.950017,964,200
Oct 05, 201827.670032.480026.760029.480029.480023,743,400
Oct 04, 201826.150030.230026.120028.170028.170021,079,200
Oct 03, 201825.100025.980025.010025.350025.35006,867,200
Oct 02, 201825.790026.240025.210025.720025.72007,180,100
Oct 01, 201824.980026.360024.740025.710025.71007,637,100
Sep 28, 201827.020027.190026.270026.320026.32006,420,700
Sep 27, 201826.590026.810026.000026.300026.30006,465,400
Sep 26, 201826.200027.710025.750027.330027.33008,990,100
Sep 25, 201825.740026.990025.550026.760026.76006,198,800
Sep 24, 201826.700027.700026.230026.350026.35007,994,600
Sep 21, 201826.320026.600025.680026.410026.41008,226,900
Sep 20, 201826.430026.660025.930026.290026.29007,953,600
Sep 19, 201827.650027.670026.900027.260027.260010,660,300
Sep 18, 201828.900029.250028.000029.140029.14007,927,800
Sep 17, 201827.860029.550027.620029.310029.310012,589,100
Sep 14, 201828.740029.320027.810027.920027.920010,006,300
Sep 13, 201829.480029.580028.960028.990028.990010,050,300
Sep 12, 201831.290031.660030.320030.660030.660010,925,200
Sep 11, 201834.090034.520031.340031.460031.460011,805,100
Sep 10, 201833.920034.170032.880033.320033.320011,112,000
Sep 07, 201835.450036.330033.970035.220035.220014,092,500
Sep 06, 201832.340035.480032.100034.100034.100014,527,200
Sep 05, 201832.430034.000031.930032.300032.300012,235,100
Sep 04, 201831.900033.580031.670031.820031.820010,454,300
Aug 31, 201833.120033.330031.210031.460031.460012,320,100
Aug 30, 201831.380033.460030.810032.510032.510012,593,400
Aug 29, 201831.350031.890030.620031.260031.26006,317,500
Aug 28, 201830.770032.060030.680031.300031.30006,793,700
Aug 27, 201830.300031.340030.180031.340031.34005,320,300
Aug 24, 201830.690031.390030.250031.180031.18007,439,000
Aug 23, 201831.320032.540030.610031.580031.58008,348,000
Aug 22, 201832.620032.710031.330031.860031.86009,395,900
Aug 21, 201830.970032.750030.600032.740032.74006,897,800
Aug 20, 201831.230031.890030.900031.390031.39005,650,700
Aug 17, 201834.980035.740032.340032.550032.55009,019,100
Aug 16, 201835.680035.680033.270034.220034.220010,027,800
Aug 15, 201837.380042.830037.090038.090038.090021,883,600
Aug 14, 201836.300037.480033.960034.020034.02007,339,900
Aug 13, 201834.610037.890032.400037.730037.730013,352,600
Aug 10, 201833.700035.250032.750033.890033.890013,144,800
Aug 09, 201830.120031.260029.630031.200031.20004,774,100
Aug 08, 201831.390031.640029.760030.170030.17005,922,400
Aug 07, 201831.940032.310031.120031.300031.30005,680,900
Aug 06, 201834.940035.250032.790032.880032.88006,472,300
Aug 03, 201836.000036.350034.740035.360035.36007,664,500
Aug 02, 201839.500040.140035.930036.260036.26009,638,200
Aug 01, 201836.740038.040035.920036.940036.94008,869,000
Jul 31, 201837.840038.810037.300037.570037.57007,326,400
Jul 30, 201837.230040.810037.130039.700039.70009,299,200
Jul 27, 201835.360039.850035.350037.750037.750011,018,500
Jul 26, 201835.950036.860035.230035.980035.98004,933,000
Jul 25, 201836.930037.150035.200035.670035.67005,836,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...