Canada Markets close in 2 hrs 46 mins

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%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202062.9668.0362.9663.5463.5423,601
Sep. 21, 202062.6270.3262.6263.6263.6230,438
Sep. 18, 202059.0062.5056.5060.0060.0023,152
Sep. 17, 202066.4366.4359.4360.1060.1024,583
Sep. 16, 202062.3362.6159.3962.0162.0146,433
Sep. 15, 202062.4564.6662.0663.6063.6012,814
Sep. 14, 202063.6864.8561.5063.3163.3125,697
Sep. 11, 202070.0073.5365.8066.0666.0654,061
Sep. 10, 202071.4976.7070.0074.0074.0032,185
Sep. 09, 202076.6377.4769.9972.3272.3232,896
Sep. 08, 202093.8199.4280.5081.3881.3841,126
Sep. 04, 202097.47118.0082.2386.3286.32163,686
Sep. 03, 202082.69108.5877.80102.47102.47273,454
Sep. 02, 202076.5482.1476.4380.8280.8268,796
Sep. 01, 202074.9077.9173.7677.4777.4730,468
Aug. 31, 202071.2875.7068.4474.1074.1073,196
Aug. 28, 202070.0875.9766.0067.4767.4746,618
Aug. 27, 202063.1478.5562.3567.5367.5387,104
Aug. 26, 202060.6565.0858.0964.4564.4546,083
Aug. 25, 202062.7766.6261.0461.6561.6515,556
Aug. 24, 202059.7663.8959.3663.0063.0033,445
Aug. 21, 202064.5768.8762.5062.7762.7756,441
Aug. 20, 202068.5669.4761.9762.4462.4488,656
Aug. 19, 202060.7264.5359.9063.5863.5882,619
Aug. 18, 202061.8264.7560.5361.5561.5564,333
Aug. 17, 202064.8265.8162.5063.2863.2879,501
Aug. 14, 202068.7270.0166.8667.8167.8136,355
Aug. 13, 202069.0169.5064.8067.8367.8380,677
Aug. 12, 202069.9170.8267.1168.0868.0899,267
Aug. 11, 202065.9576.9665.6675.9875.98143,265
Aug. 10, 202071.5273.5769.1070.0070.00144,409
Aug. 07, 202076.7477.1872.6274.2074.20132,812
Aug. 06, 202076.9078.3074.5975.2075.2091,499
Aug. 05, 202077.7079.5076.3676.5276.5299,067
Aug. 04, 202084.6284.6279.7280.1580.15152,879
Aug. 03, 202084.4086.9683.0185.0585.05100,808
Jul. 31, 202084.6693.8084.6685.8885.88275,200
Jul. 30, 202093.72101.9088.4289.6089.60222,411
Jul. 29, 202086.5889.0085.0586.0386.0385,183
Jul. 28, 202090.5792.0084.2589.3689.36194,301
Jul. 27, 202093.3395.8890.3090.7790.77104,204
Jul. 24, 2020101.36104.0096.0096.0096.00222,546
Jul. 23, 202088.4598.7687.2195.2395.23253,285
Jul. 22, 2020112.36112.36112.36112.36112.36-
Jul. 21, 2020112.36112.36112.36112.36112.36-
Jul. 20, 2020112.36112.36112.36112.36112.36-
Jul. 17, 2020112.36112.36112.36112.36112.36-
Jul. 16, 2020112.36112.36112.36112.36112.36-
Jul. 15, 2020112.36112.36112.36112.36112.36-
Jul. 14, 2020112.36112.36112.36112.36112.36-
Jul. 13, 2020112.36112.36112.36112.36112.36-
Jul. 10, 2020112.36112.36112.36112.36112.36-
Jul. 09, 2020112.36112.36112.36112.36112.36-
Jul. 08, 2020112.36112.36112.36112.36112.36-
Jul. 07, 2020------
Jul. 06, 2020------
Jul. 02, 2020107.27114.42103.89112.36112.364,852,791
Jul. 01, 2020122.16124.87116.00117.62117.624,310,197
Jun. 30, 2020141.85142.50124.55126.55126.554,174,706
Jun. 29, 2020148.20157.88138.76139.00139.004,667,743
Jun. 26, 2020138.40156.24137.79152.67152.6710,065,510
Jun. 25, 2020154.50159.60136.36137.33137.337,899,506
Jun. 24, 2020142.47160.00134.14147.29147.2914,553,901
Jun. 23, 2020126.16134.49125.00132.10132.109,038,669
Jun. 22, 2020158.50163.61143.34143.67143.6712,777,824
Jun. 19, 2020145.24165.65143.88155.83155.8319,420,374
Jun. 18, 2020162.00164.90151.77151.78151.7811,162,900
Jun. 17, 2020154.14165.00152.51155.88155.8813,729,033
Jun. 16, 2020142.22172.85140.11155.05155.0520,704,964
Jun. 15, 2020200.93212.98159.09162.33162.3321,056,336
Jun. 12, 2020166.49234.00156.80169.56169.5640,287,611
Jun. 11, 2020148.65207.93137.53201.95201.9531,015,457
Jun. 10, 2020125.28130.30112.98121.79121.799,842,243
Jun. 09, 2020119.68125.37117.88123.66123.667,381,035
Jun. 08, 2020108.70114.84107.64112.95112.956,141,037
Jun. 05, 2020107.46112.25106.32108.50108.508,185,368
Jun. 04, 2020127.10128.07115.60121.72121.7210,274,754
Jun. 03, 2020132.53133.46124.80125.99125.998,653,635
Jun. 02, 2020142.60146.43137.27137.69137.698,659,367
Jun. 01, 2020148.00149.00141.90143.60143.605,499,482
May 29, 2020154.49157.80141.30141.99141.9910,091,648
May 28, 2020144.69154.90141.96150.96150.967,518,816
May 27, 2020140.28159.75140.00141.50141.509,010,064
May 26, 2020137.98148.97137.33147.11147.116,075,655
May 22, 2020156.49161.00150.36151.27151.276,988,831
May 21, 2020150.57161.94146.62153.60153.6010,231,398
May 20, 2020154.46162.43148.81149.51149.519,283,935
May 19, 2020154.63171.00149.37169.78169.787,565,673
May 18, 2020152.35159.85148.68153.58153.585,262,355
May 15, 2020200.38207.18175.60176.09176.098,646,203
May 14, 2020223.86238.34183.63184.00184.0013,667,128
May 13, 2020174.01219.12166.65204.17204.1715,652,319
May 12, 2020133.50171.20131.79170.43170.437,453,565
May 11, 2020173.73174.89142.33143.17143.175,394,650
May 08, 2020180.19183.14165.44165.52165.524,349,472
May 07, 2020192.76195.50187.47190.62190.623,554,713
May 06, 2020194.08207.50191.29205.80205.804,398,833
May 05, 2020201.08203.83189.00201.40201.403,140,353
May 04, 2020242.19247.90215.77217.00217.003,937,908
May 01, 2020226.56235.90217.68227.34227.345,068,774
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...