VelocityShares Daily 2x VIX Short Term ETN Historical Stock Prices

(ETF)
TVIX 
$8.29
*  
1.31
13.65%
Get TVIX Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading TVIX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TVIX After Hours
 
 
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 31-MAR-2015 TO 30-JUN-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.
16:00  8.59  9.22  8.25  8.29 10,636,387
06/30/2015 8.73 10.51 8.71 9.6 18,827,700
06/29/2015 8.18 9.93 7.96 9.74 17,994,580
06/26/2015 7.32 7.59 7.2001 7.28 4,099,935
06/25/2015 7.14 7.445 7.02 7.37 3,921,636
06/24/2015 7.08 7.28 6.9 7.24 4,592,445
06/23/2015 7.325 7.35 7 7 3,341,201
06/22/2015 7.771 7.85 7.5 7.501 1,000,000
06/19/2015 8 8.21 8 8.15 766,289
06/18/2015 8.23 8.29 7.91 8 1,541,865
06/17/2015 8.5 8.9 8.3 8.5 1,348,400
06/16/2015 9.01 9.08 8.49 8.567 1,012,866
06/15/2015 8.666 8.889 8.509 8.889 2,209,477
06/12/2015 8.32 8.512 8.201 8.264 1,023,167
06/11/2015 8.3 8.36 8.047 8.097 1,730,239
06/10/2015 8.892 8.91 8.4 8.415 2,245,121
06/09/2015 9.4 9.6 9.078 9.139 965,515
06/08/2015 9.069 9.441 9.042 9.3 846,559
06/05/2015 9.355 9.499 9 9.06 1,000,340
06/04/2015 9.066 9.4 8.888 9.393 1,460,805
06/03/2015 8.931 9.012 8.7 8.8 1,225,601
06/02/2015 9 9.151 8.8 9.02 1,068,046
06/01/2015 8.8 9.051 8.652 8.8 675,843
05/29/2015 8.994 9.232 8.701 8.91 1,234,855
05/28/2015 8.968 9.15 8.823 8.9 800,204
05/27/2015 9.207 9.311 8.6 8.7 1,132,056
05/26/2015 9 9.532 8.945 9.38 2,160,814
05/22/2015 8.8 8.896 8.632 8.786 1,365,944
05/21/2015 9.5 9.5 8.701 8.8 1,560,305
05/20/2015 9.357 9.634 9.2 9.3 1,476,627
05/19/2015 9.501 9.763 9.21 9.31 1,963,366
05/18/2015 10.4 10.5 9.41 9.694 3,534,781
05/15/2015 10.4 10.8 10.4 10.4 2,352,657
05/14/2015 10.8 11 10.5 10.5 3,076,131
05/13/2015 11.2 11.4 11 11 1,676,567
05/12/2015 11.8 12 11.3 11.3 2,605,006
05/11/2015 11.05 11.4 11 11.4 1,519,066
05/08/2015 11.2 11.4 10.8 10.9 3,894,583
05/07/2015 12.5 12.6 11.8 12 2,004,427
05/06/2015 11.5 12.8 11.5 12.3 3,164,969
05/05/2015 11.4 11.9 11.2 11.8 2,470,317
05/04/2015 11.1 11.4 10.9 11.3 1,707,371
05/01/2015 11.9 12 11.2 11.3 1,902,123
04/30/2015 12.1 12.7 11.7 12.2 2,673,505
04/29/2015 11.7 12.1 11.3 11.8 2,086,680
04/28/2015 12 12.7 11.2 11.2 2,552,898
04/27/2015 11.1 12.1 11.1 12 1,504,282
04/24/2015 11.4 11.6 11.3 11.3 865,237
04/23/2015 11.8 11.9 11.4 11.6 1,851,151
04/22/2015 11.9 12.3 11.6 11.8 1,686,687
04/21/2015 11.7 12.3 11.6 11.9 1,367,982
04/20/2015 12.2 12.4 11.8 11.9 2,277,240
04/17/2015 12.8 13.4 12.6 12.75 3,692,048
04/16/2015 12.7 12.8 11.8 12 2,201,184
04/15/2015 12.7 12.8 12.2 12.5 1,703,315
04/14/2015 13.7 13.9 12.8 13.1 1,673,803
04/13/2015 12.5 13.5 12.1 13.4 2,440,890
04/10/2015 13.6 13.8 12.7 12.75 2,780,868
04/09/2015 15 15.3 13.9 14 2,930,556
04/08/2015 15.4 15.8 15 15 1,730,817
04/07/2015 15.5 15.6 15.2 15.5 1,558,311
04/06/2015 16.7 16.9 15.6 15.7 2,029,372
04/02/2015 16.8 16.942 16.3 16.3 1,584,996
04/01/2015 17 18 16.9 17 2,222,107
03/31/2015 16.5 17.1 16.3 17 1,831,133
*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?