Canada 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
Dec. 03, 202026.7028.4726.7028.2028.2013,924
Dec. 02, 202028.1528.1726.6827.8927.8939,232
Dec. 01, 2020------
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, 202031.0031.1330.0030.4830.4825,556
Nov. 23, 202031.2032.5031.0031.4031.4029,664
Nov. 20, 202031.6032.2031.2532.1032.106,699
Nov. 19, 202034.0034.0031.8232.6032.607,263
Nov. 18, 202034.3634.3630.1133.5533.5519,995
Nov. 17, 202033.5733.7431.2131.8731.8711,589
Nov. 16, 202030.9634.7630.9632.7432.7418,106
Nov. 13, 202038.5038.5033.1533.9933.9951,253
Nov. 12, 202035.3640.0634.5038.8738.8729,118
Nov. 11, 202035.9035.9032.6834.1134.1113,066
Nov. 10, 202036.3638.3635.7536.0036.0011,302
Nov. 09, 202035.0037.4731.0036.8636.8647,561
Nov. 06, 202045.3745.3739.9240.0040.0031,442
Nov. 05, 202044.7047.5043.6146.0046.0019,456
Nov. 04, 202052.8852.8847.0048.3248.3252,485
Nov. 03, 202060.4361.1356.1057.2657.2625,172
Nov. 02, 202061.6465.8261.6264.3864.3835,722
Oct. 30, 202065.9969.7964.1267.6067.6069,351
Oct. 29, 202071.1574.0059.7161.0361.0343,125
Oct. 28, 202062.0274.4062.0273.9973.9977,577
Oct. 27, 202057.0059.0056.1057.5057.5029,410
Oct. 26, 202050.9059.0050.9057.0557.0535,830
Oct. 23, 202050.0050.5048.2548.2548.253,053
Oct. 22, 202050.3350.4847.8048.1548.154,298
Oct. 21, 202052.7552.8850.6550.6550.656,458
Oct. 20, 202052.8553.9551.7253.3653.364,999
Oct. 19, 202048.4053.8048.4053.8053.807,494
Oct. 16, 202048.1548.7547.0048.7548.7517,003
Oct. 15, 202051.5252.5050.4050.6350.6318,869
Oct. 14, 202047.2049.0646.2847.3047.3019,786
Oct. 13, 202048.2950.2047.8748.3548.3514,036
Oct. 12, 202052.5852.5847.4447.4447.4414,470
Oct. 09, 202051.7951.7949.3349.4849.4854,312
Oct. 08, 202059.0059.0054.6855.0055.0023,167
Oct. 07, 202061.7461.7459.2160.0060.0013,723
Oct. 06, 202060.8465.0059.0063.4163.4117,923
Oct. 05, 202067.0067.0061.3662.2262.227,194
Oct. 02, 202069.6969.6964.2564.2664.2611,671
Oct. 01, 202061.0064.0060.4563.0063.0017,179
Sep. 30, 202062.0063.0859.2861.6061.6026,846
Sep. 29, 202064.8665.0060.6561.7361.7318,826
Sep. 28, 202059.3965.7559.3964.9264.9211,722
Sep. 25, 2020------
Sep. 24, 202074.0974.0966.6768.9168.9133,002
Sep. 23, 202064.6771.2563.7871.2571.2529,212
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...