C-Tracks Citi Volatility Index TR ETN Historical Stock Prices

(ETF)
CVOL 
$0.8499
*  
0.1112
15.05%
Get CVOL Alerts
*Delayed - data as of Aug. 28, 2015 15:30 ET  -  Find a broker to begin trading CVOL now


Community Rating:
View:    CVOL Real Time
 
 
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 27-MAY-2015 TO 27-AUG-2015

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.
15:30  0.77  0.8499  0.75  0.8499 57,461
08/27/2015 0.7013 0.7845 0.62 0.7387 179,570
08/26/2015 0.835 0.9614 0.7238 0.75 487,680
08/25/2015 0.72 0.979 0.6776 0.979 658,255
08/24/2015 0.869 0.93 0.66 0.81 880,614
08/21/2015 0.545 0.6041 0.5187 0.6009 511,610
08/20/2015 0.465 0.5022 0.465 0.4933 356,746
08/19/2015 0.459 0.4782 0.459 0.4664 17,594
08/18/2015 0.4552 0.4552 0.44 0.4401 29,603
08/17/2015 0.4563 0.4563 0.4218 0.4389 69,676
08/14/2015 0.434 0.45 0.4302 0.4302 11,263
08/13/2015 0.468 0.468 0.4493 0.4499 41,515
08/12/2015 0.5 0.5 0.46 0.46 431,719
08/11/2015 0.468 0.47 0.44 0.4473 73,219
08/10/2015 0.4203 0.4299 0.4203 0.4298 21,305
08/07/2015 0.456 0.4799 0.4456 0.4456 122,482
08/06/2015 0.44 0.4748 0.4378 0.47 420,848
08/05/2015 0.44 0.4499 0.42 0.4311 29,703
08/04/2015 0.43 0.4576 0.43 0.44 61,573
08/03/2015 0.46 0.46 0.43 0.43 100,975
07/31/2015 0.4637 0.4637 0.44 0.454 74,815
07/30/2015 0.47 0.4713 0.4401 0.4588 15,853
07/29/2015 0.4493 0.4737 0.44 0.4618 245,492
07/28/2015 0.5 0.5067 0.45 0.4599 85,115
07/27/2015 0.5 0.5298 0.4902 0.5153 156,873
07/24/2015 0.4671 0.495 0.4667 0.4879 56,979
07/23/2015 0.45 0.4665 0.44 0.4638 53,746
07/22/2015 0.463 0.463 0.4401 0.45 5,638
07/21/2015 0.44 0.4548 0.4399 0.45 38,344
07/20/2015 0.45 0.45 0.4202 0.44 50,811
07/17/2015 0.45 0.4599 0.4314 0.44 86,710
07/16/2015 0.485 0.485 0.4433 0.459 186,842
07/15/2015 0.5 0.51 0.485 0.507 142,803
07/14/2015 0.51 0.5152 0.48 0.5 101,629
07/13/2015 0.57 0.57 0.5 0.5001 109,993
07/10/2015 0.5984 0.624 0.5723 0.5837 100,608
07/09/2015 0.599 0.64 0.5858 0.64 102,441
07/08/2015 0.6103 0.65 0.6 0.6499 228,570
07/07/2015 0.5991 0.6575 0.57 0.575 98,970
07/06/2015 0.63 0.63 0.59 0.627 108,021
07/02/2015 0.5395 0.5797 0.5395 0.57 17,243
07/01/2015 0.58 0.58 0.54 0.56 94,350
06/30/2015 0.579 0.6438 0.5606 0.611 171,443
06/29/2015 0.54 0.63 0.54 0.63 182,581
06/26/2015 0.51 0.5181 0.51 0.518 17,880
06/25/2015 0.521 0.521 0.4953 0.52 128,999
06/24/2015 0.4921 0.52 0.4904 0.52 20,439
06/23/2015 0.51 0.5114 0.49 0.491 75,936
06/22/2015 0.5 0.5268 0.5 0.5167 22,646
06/19/2015 0.541 0.541 0.54 0.5401 4,958
06/18/2015 0.569 0.569 0.523 0.5454 144,995
06/17/2015 0.5617 0.5899 0.5601 0.577 36,470
06/16/2015 0.599 0.6 0.56 0.58 105,547
06/15/2015 0.5808 0.5893 0.56 0.562 61,600
06/12/2015 0.5452 0.5565 0.536 0.536 14,783
06/11/2015 0.54 0.55 0.53 0.535 59,025
06/10/2015 0.5989 0.5989 0.5463 0.5477 28,848
06/09/2015 0.62 0.62 0.6 0.61 43,597
06/08/2015 0.5908 0.61 0.5908 0.6099 62,602
06/05/2015 0.6089 0.609 0.5746 0.5946 30,174
06/04/2015 0.585 0.6 0.5731 0.5997 47,713
06/03/2015 0.577 0.577 0.5591 0.5691 4,005
06/02/2015 0.586 0.586 0.5585 0.5639 45,173
06/01/2015 0.59 0.59 0.5466 0.56 19,638
05/29/2015 0.575 0.5784 0.55 0.571 49,710
05/28/2015 0.57 0.5767 0.551 0.5646 40,418
05/27/2015 0.5891 0.5891 0.5336 0.5499 55,336
*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?