Quantcast

VelocityShares Daily 2x VIX Short Term ETN Historical Stock Prices

TVIX 
$20.41
*  
0.74
3.76%
Get TVIX Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 20.14 21.64 19.7669 20.41 26,727,835
04/25/2019 20.17 21.64 19.7669 20.41 26,550,680
04/24/2019 18.94 19.81 18.8601 19.67 15,718,160
04/23/2019 19.08 19.27 18.6701 18.93 12,212,560
04/22/2019 20.07 20.3498 19.31 19.32 10,585,380
04/18/2019 20.26 20.93 19.69 19.72 18,315,050
04/17/2019 19.4 20.96 19.39 20.2 20,904,940
04/16/2019 20.165 20.33 19.68 20.07 14,603,390
04/15/2019 20.495 22.06 20.36 20.45 19,056,930
04/12/2019 22.21 22.28 20.99 21.04 17,096,930
04/11/2019 23.64 23.93 23.1 23.15 17,845,360
04/10/2019 24.9 25.349 24 24.05 15,656,730
04/09/2019 24.71 25.64 24.32 25.39 19,895,500
04/08/2019 24.49 24.7376 23.99 24 13,541,040
04/05/2019 24.64 24.94 24.22 24.23 15,679,990
04/04/2019 25.38 25.9299 24.9 25.13 18,528,420
04/03/2019 24.63 26.2194 24.5 25.51 18,401,940
04/02/2019 25.58 25.8 25.04 25.15 15,162,190
04/01/2019 25.67 26.1 25.25 25.34 13,965,600
03/29/2019 26.82 27.1 26.07 26.15 20,963,230
03/28/2019 28.55 29.3646 27.71 27.76 25,737,510
03/27/2019 28.12 31.11 27.75 28.75 31,685,500
03/26/2019 28.98 29.62 27.9 28.19 26,018,690
03/25/2019 31.17 32.9 30 31.02 37,780,810
03/22/2019 26.6 31.34 26.15 30.98 54,308,820
03/21/2019 27 27.0544 25.2633 25.68 18,445,760
03/20/2019 26.19 27 25 26.36 24,553,220
03/19/2019 24.99 26.9 24.96 26.12 24,286,310
03/18/2019 25.96 26.68 25.26 25.62 14,349,780
03/15/2019 26.19 26.39 25.08 25.6 14,648,110
03/14/2019 27.33 27.47 26.38 26.49 15,295,420
03/13/2019 27.47 27.8367 26.92 27.26 13,376,360
03/12/2019 28.8 29.16 27.8 27.9 12,860,360
03/11/2019 32.89 32.92 29.15 29.32 14,544,600
03/08/2019 35.8 36.72 33.9102 33.99 26,438,990
03/07/2019 32 34.8 31.98 33.56 27,618,650
03/06/2019 29.7 31.66 29.6915 31.2 20,798,330
03/05/2019 29.23 30.5999 29.01 29.6 14,917,690
03/04/2019 27.59 32.09 26.93 29.37 27,953,510
03/01/2019 29.16 30.2685 28.2 28.22 13,587,250
02/28/2019 30.82 31.02 29.72 30.63 11,043,700
02/27/2019 31.27 32.9 30.32 30.78 15,861,510
02/26/2019 31.1 31.45 29.76 30.61 13,416,540
02/25/2019 27.8 30.29 27.33 30.25 12,603,240
02/22/2019 30.66 30.85 29.23 29.34 12,664,540
02/21/2019 31.28 32.54 30.2 31.53 17,021,590
02/20/2019 33.16 33.24 31.02 31.05 15,669,810
02/19/2019 34.61 34.765 32.9 33.62 7,945,349
02/15/2019 34.6 35.0826 33.56 33.58 11,801,490
02/14/2019 36.3 37.34 34.61 35.64 15,867,640
02/13/2019 34.31 35.4174 34.03 34.67 10,614,880
02/12/2019 34.96 35.48 34.6 34.87 11,781,430
02/11/2019 36.33 37.48 35.75 36.51 9,716,015
02/08/2019 39.88 40.4 37.21 37.21 16,327,960
02/07/2019 37.92 40.85 36.91 38.07 24,941,410
02/06/2019 35.82 36.79 35.08 35.78 11,327,550
02/05/2019 36.331 36.9 34.85 36.4 9,691,008
02/04/2019 38.89 39.4 36.7 36.87 8,738,407
02/01/2019 39.67 40.3339 38.63 39.18 10,728,260
01/31/2019 43.04 43.08 39.81 39.86 12,213,520
01/30/2019 45.6 47.15 43.07 43.27 12,074,010
01/29/2019 46.16 48.5799 45.51 47.09 15,058,490
01/28/2019 47.02 50.05 46.71 47.34 15,032,020
01/25/2019 45.21 45.89 43.6 43.88 13,576,670
*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