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
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 202077.7079.5076.3676.5276.5299,067
Aug. 04, 202084.6284.6279.7280.1580.15152,862
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, 2020119.68125.37117.88123.66123.667,381,000
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
Apr. 30, 2020191.56207.26190.81193.37193.375,096,280
Apr. 29, 2020185.28187.00175.00182.90182.904,226,968
Apr. 28, 2020188.00213.62185.52207.06207.065,938,927
Apr. 27, 2020223.79223.83195.51200.99200.994,250,212
Apr. 24, 2020256.75263.86235.10237.45237.453,124,490
Apr. 23, 2020259.66277.09250.31267.00267.004,483,782
Apr. 22, 2020275.06285.61262.00267.97267.972,368,710
Apr. 21, 2020291.00317.48287.62296.61296.615,311,015
Apr. 20, 2020236.06255.75224.81255.75255.753,620,789
Apr. 17, 2020213.63228.83210.68213.93213.932,298,768
Apr. 16, 2020232.63246.47228.10232.94232.943,057,689
Apr. 15, 2020225.00239.87217.62230.79230.793,005,119
Apr. 14, 2020209.44213.30194.67198.50198.502,430,729
Apr. 13, 2020246.00257.12236.16236.99236.991,887,671
Apr. 09, 2020255.00263.86246.51249.00249.002,586,037
Apr. 08, 2020265.23274.90252.36258.87258.872,273,165
Apr. 07, 2020241.00274.71239.05270.20270.203,435,819
Apr. 06, 2020255.73268.00247.42256.61256.611,790,016
Apr. 03, 2020321.55332.43292.48299.01299.012,605,211
Apr. 02, 2020357.58372.60325.00329.02329.023,177,068
Apr. 01, 2020359.36377.94326.77367.00367.003,700,544
Mar. 31, 2020354.04359.69303.34313.22313.224,172,689
Mar. 30, 2020374.05402.28349.02350.00350.003,062,564
Mar. 27, 2020379.60384.40353.41376.00376.003,432,491
Mar. 26, 2020370.75381.12318.19330.00330.003,608,748
Mar. 25, 2020352.51421.90350.00389.15389.154,852,146
Mar. 24, 2020255.35347.75225.51336.34336.346,866,497
Mar. 23, 2020538.93580.00370.35410.00410.006,030,026
Mar. 20, 2020595.00684.99440.00607.56607.566,358,349
Mar. 19, 2020893.94985.14525.89646.00646.007,959,452
Mar. 18, 2020720.001,000.00648.01806.36806.368,809,176
Mar. 17, 2020555.48653.96490.99578.00578.009,347,395
Mar. 16, 2020516.85627.32451.28591.25591.257,872,451
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...