Quantcast

VelocityShares Daily 2x VIX Short Term ETN Historical Stock Prices

(ETF)
TVIX 
$40.64
*  
1.75
4.13%
Get TVIX Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading TVIX now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TVIX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.92 41.05 39.66 40.64 6,344,829
06/20/2018 40.92 41.05 39.66 40.64 6,417,645
06/19/2018 43.92 45.21 41.6716 42.39 10,674,570
06/18/2018 41.99 43.11 38.78 38.94 8,710,080
06/15/2018 40.6 41.97 39.5288 39.85 8,548,056
06/14/2018 39.59 40.43 38.2 39.1 9,685,388
06/13/2018 39.81 41.8497 39.5025 41.73 8,568,376
06/12/2018 40.68 41.88 40.03 40.81 5,838,263
06/11/2018 42.6 42.94 40.74 41.23 7,396,772
06/08/2018 44.605 45.13 42.0501 42.42 9,240,197
06/07/2018 41.9 46.1 41.9 43.2 1,000,000
06/06/2018 45.1 45.4 42.4 42.4 4,122,667
06/05/2018 47.2 48 45.8 46.2 4,010,015
06/04/2018 48.6 49.1 47 47.1 3,377,515
06/01/2018 50.9 51.3 49.3 50.5 3,951,229
05/31/2018 54.65 57.9 53.5 54.9 4,852,283
05/30/2018 56 56.3 52.6 53.8 3,363,556
05/29/2018 52.5 62.1 50.2 58.9 8,451,803
05/25/2018 48.7 49.3 46.8 48.2 3,149,517
05/24/2018 48.2 52 46.9 47.3 4,501,026
05/23/2018 52.1 53.5 47.3 47.8 4,213,295
05/22/2018 47.5 49.8 47.2 49.5 2,606,487
05/21/2018 47.9 49.5 46.3 48.6 3,405,734
05/18/2018 51.7 53.3 50.9 51.4 3,094,089
05/17/2018 52.7 54 50.1 50.7 4,023,231
05/16/2018 55.1 55.2 52.5 52.8 3,173,485
05/15/2018 53.9 58.1 53.7 56.7 5,191,838
05/14/2018 52.6 52.7 49.6 50.4 3,917,529
05/11/2018 55.76 56.9 54 54.1 2,506,018
05/10/2018 60.3 60.312 55 55.6 3,632,634
05/09/2018 64.9 65.6 61 61.1 3,592,197
05/08/2018 67.8 68.6 65.8 66 3,518,649
05/07/2018 67 68.3 65.6 66.9 2,892,201
05/04/2018 73.1 74.39 67 67.6 4,592,390
05/03/2018 71.1 79.2 70 71 8,068,427
05/02/2018 69.6 69.9 65.3 68.8 4,566,724
05/01/2018 73 74.3 69.5 69.9 4,138,923
04/30/2018 70.9 73 68.4 71.8 4,833,081
04/27/2018 72.6 77.1 71.3 71.9 3,570,090
04/26/2018 78.1 80 73.1 74.3 3,906,581
04/25/2018 81.1 86.7 80.6 81.5 6,126,645
04/24/2018 70.3 86.1 69.4 80.2 7,685,015
04/23/2018 73 76.5 70.5 73.1 3,763,256
04/20/2018 71.5 76.6 70.058 74.6 4,744,575
04/19/2018 72.7 75.5 70.2 71.4 4,527,469
04/18/2018 71.8 76.9 68.6 69.6 3,808,185
04/17/2018 75.4 76.2 67.2 69.2 3,162,621
04/16/2018 83.3 83.3 78 78.5 3,354,946
04/13/2018 88.9 92 85.5 86.7 4,801,352
04/12/2018 97.11 97.9 91.9 93.2 4,053,665
04/11/2018 103.8 103.8 98.3 100.7 4,203,482
04/10/2018 97.9 104.2 97.7 99 5,026,126
04/09/2018 100.2 105.2 97.4 103.9 3,892,208
04/06/2018 98.4 111.4 93.7 103.4 8,365,824
04/05/2018 96.9 99.6 92 93 3,858,023
04/04/2018 118.4 119 98.5 99.6 6,820,484
04/03/2018 107.2 113.3 102.8 103.3 6,567,398
04/02/2018 100 120.6 97.81 112 7,812,657
03/29/2018 104.5 106.8 93.4 94.2 5,299,871
03/28/2018 102.8 115.4 100.9 109.2 9,191,384
03/27/2018 90.8 108.1 90.8 104.6 6,705,102
03/26/2018 92.2 104.3 90.6 90.9 4,979,900
03/23/2018 92.6 106.8 88.1 105.7 9,886,226
03/22/2018 85 97.2 81.1 95.2 8,605,868
03/21/2018 76.7 77.698 68.8 76.2 5,089,186
03/20/2018 80 81.9 76.8 77.6 3,197,145
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio