U.S. markets closed

VelocityShares Daily 2x VIX Short-Term ETN (TVIX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
112.36-5.26 (-4.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20218.609.108.288.978.9759,642
Apr 12, 20219.009.248.798.798.7911,630
Apr 09, 20218.659.388.658.848.8417,298
Apr 08, 20219.269.288.588.588.5817,346
Apr 07, 20219.9610.009.379.459.4512,003
Apr 06, 202110.4010.409.9010.0110.014,165
Apr 05, 202110.0010.3610.0010.1610.1610,664
Apr 01, 202111.0011.009.909.959.9551,841
Mar 31, 202111.0011.5811.0011.0611.068,778
Mar 30, 202113.2013.2011.6212.0012.004,891
Mar 29, 202113.8213.8211.8012.5012.5013,214
Mar 26, 202112.5012.6111.3811.7211.7222,707
Mar 25, 202112.8114.1312.3412.5012.5052,353
Mar 24, 202113.5014.0012.3512.9212.9217,427
Mar 23, 202115.0015.0012.9013.9613.9630,605
Mar 22, 202115.0115.1214.0514.4514.4512,714
Mar 19, 202116.0517.3815.0015.2915.2918,271
Mar 18, 202116.1017.0016.1017.0017.009,061
Mar 17, 202117.1818.2415.7015.8015.8014,778
Mar 16, 202117.0217.4016.0116.8116.8117,087
Mar 15, 202118.8019.4017.5217.5217.5212,461
Mar 12, 202120.5020.5018.7018.7518.7512,931
Mar 11, 202119.9520.7719.2519.4519.4519,292
Mar 10, 202123.1023.1019.2520.0020.009,388
Mar 09, 202120.1020.7319.5020.0020.0043,675
Mar 08, 202122.0022.4019.5021.0021.0019,530
Mar 05, 202129.0529.0518.9221.2121.21461,240
Mar 04, 202131.0032.0029.0029.4329.4317,702
Mar 03, 202133.1633.1629.6231.0031.006,395
Mar 02, 202130.3830.5029.0030.0030.005,978
Mar 01, 202130.0531.5028.8031.1031.1012,235
Feb 26, 202130.0036.1030.0032.0332.0331,911
Feb 25, 202133.0037.0133.0037.0037.0018,114
Feb 24, 202135.0036.0132.0033.5033.508,431
Feb 23, 202140.0041.8034.0034.8034.8019,148
Feb 22, 202138.9039.5037.0039.5039.5021,429
Feb 19, 202140.0040.0036.0037.5037.5020,221
Feb 18, 202144.8844.8837.6538.1738.1722,113
Feb 17, 202138.7440.6036.5037.6537.6518,874
Feb 16, 202135.9040.1035.8038.2538.2519,325
Feb 12, 202140.0140.0137.0037.0037.0013,642
Feb 11, 202139.0939.0936.0137.5037.5019,386
Feb 10, 202134.3837.2533.3036.5036.5021,235
Feb 09, 202133.1034.3932.3333.2533.2510,140
Feb 08, 202134.2534.9531.0034.4034.4012,222
Feb 05, 202130.9032.5028.0032.5032.5013,142
Feb 04, 202132.0032.0026.5028.0128.0133,264
Feb 03, 202135.4039.7332.0032.0032.0032,447
Feb 02, 202145.0545.0538.9739.3039.3030,968
Feb 01, 202142.0052.8538.8548.4048.40196,628
Jan 29, 202151.0064.9932.1939.9039.90314,525
Jan 28, 202135.8935.8931.0033.5033.5078,217
Jan 27, 202127.6336.1527.6335.8935.89125,357
Jan 26, 202125.0025.5024.2425.4525.4531,245
Jan 25, 202123.3928.1923.2725.7725.7749,099
Jan 22, 202124.2324.7723.7123.7523.7512,684
Jan 21, 202124.2425.5023.4523.5523.5533,978
Jan 20, 202123.9625.0023.6724.0024.0068,443
Jan 19, 202126.0026.0024.5524.7624.7640,345
Jan 15, 202125.3827.4025.0526.1126.1133,502
Jan 14, 202126.5026.5023.4525.0025.0033,648
Jan 13, 202129.6129.6124.0024.0524.0539,504
Jan 12, 202124.3327.5024.3325.1525.1518,540
Jan 11, 202124.0527.0024.0526.7526.7549,464
Jan 08, 202124.5025.2223.9024.2424.2433,465
Jan 07, 202124.5025.8524.5025.2825.2835,084
Jan 06, 202128.1629.0024.6827.6127.6192,159
Jan 05, 202131.3431.5027.7527.9827.9826,553
Jan 04, 202124.5031.5024.5030.2330.2351,354
Dec 31, 202024.8526.4024.7225.1325.1350,567
Dec 30, 202026.5127.5025.5325.5325.5335,738
Dec 29, 202025.4028.4525.0027.9427.9449,207
Dec 28, 202025.2125.6425.0025.4525.4525,719
Dec 24, 202027.0033.7226.0026.2126.2120,960
Dec 23, 202026.8528.9026.5127.4527.4537,759
Dec 22, 202030.2231.2829.8930.3030.3030,711
Dec 21, 202029.0134.0129.0131.4531.4565,915
Dec 18, 202025.9728.2825.9727.0027.0031,093
Dec 17, 202026.0726.9425.5025.8625.8620,061
Dec 16, 202028.1528.9426.7026.7026.7014,859
Dec 15, 202030.0030.2528.6428.6428.647,717
Dec 14, 202027.0131.4027.0130.9030.9020,253
Dec 11, 202029.0631.6428.7830.3530.3539,346
Dec 10, 202027.5028.2026.4227.5027.5012,160
Dec 09, 202025.0027.7624.5426.9026.9034,751
Dec 08, 202028.3928.3925.7625.7625.7614,935
Dec 07, 202028.4028.4027.3627.7627.769,696
Dec 04, 202026.8827.5726.8827.2127.218,115
Dec 03, 202026.7028.4726.7028.2028.2013,958
Dec 02, 202028.1528.1726.6827.8927.8939,260
Dec 01, 202026.6528.2626.6428.2628.2615,986
Nov 30, 202029.2030.8927.8027.8027.8027,964
Nov 27, 202027.7729.0027.3928.7528.756,588
Nov 25, 202030.5030.6628.5028.5028.5015,113
Nov 24, 202031.0031.1330.0030.4830.4825,668
Nov 23, 202031.2032.5031.0031.4031.4029,970
Nov 20, 202031.6032.2031.2532.1032.106,699
Nov 19, 202034.0034.0031.8232.6032.607,295
Nov 18, 202034.3634.3630.1133.5533.5520,009
Nov 17, 202033.5733.7431.2131.8731.8711,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...