VelocityShares Daily 2x VIX ST ETN
NASDAQ:TVIX

Historical Prices as of September 06, 2019

Daily Stock prices quotes: open, close, low, high, volume.
Date Open Low High Close Change Volume
September 06, 2019 15.58 14.95 15.79 15.03 -0.87   (-5.47%) 32,958,800
September 05, 2019 16.40 15.54 16.43 15.90 -1.31   (-7.61%) 31,994,900
September 04, 2019 18.00 17.20 18.66 17.21 -2.27   (-11.65%) 35,939,100
September 03, 2019 19.11 18.58 19.77 19.48 1.56   (+8.71%) 44,234,600
August 30, 2019 17.19 17.15 18.76 17.92 0.11   (+0.62%) 37,513,300
August 29, 2019 18.26 17.46 18.54 17.81 -1.59   (-8.20%) 35,161,700
August 28, 2019 21.04 19.32 21.70 19.40 -0.73   (-3.63%) 40,273,800
August 27, 2019 18.75 18.73 21.19 20.13 0.64   (+3.28%) 46,667,122
August 26, 2019 18.66 18.62 20.60 19.49 -0.91   (-4.46%) 45,169,100
August 23, 2019 17.62 16.27 21.10 20.40 3.85   (+23.26%) 98,562,600
August 22, 2019 15.88 15.77 17.48 16.55 0.48   (+2.99%) 41,380,900
August 21, 2019 16.36 16.01 16.60 16.07 -1.64   (-9.26%) 30,504,500
August 20, 2019 17.23 16.97 17.96 17.71 0.79   (+4.67%) 29,285,744
August 19, 2019 18.10 16.86 18.34 16.92 -2.87   (-14.50%) 27,119,700
August 16, 2019 21.31 19.68 21.34 19.79 -2.37   (-10.69%) 33,440,800
August 15, 2019 22.08 21.72 24.11 22.16 -1.03   (-4.44%) 52,568,400
August 14, 2019 20.73 20.00 23.22 23.19 4.85   (+26.44%) 70,571,400
August 13, 2019 22.05 18.25 22.16 18.34 -3.10   (-14.46%) 45,311,300
August 12, 2019 19.48 19.28 21.60 21.44 2.63   (+13.98%) 43,432,200
August 09, 2019 18.16 17.85 19.48 18.81 1.19   (+6.75%) 39,697,500
August 08, 2019 19.06 17.44 19.58 17.62 -2.24   (-11.28%) 34,219,400
August 07, 2019 22.49 19.69 23.43 19.86 0.21   (+1.07%) 56,485,400
August 06, 2019 20.64 19.60 22.96 19.65 -2.92   (-12.94%) 52,756,000
August 05, 2019 20.18 19.86 22.99 22.57 4.92   (+27.88%) 78,308,700
August 02, 2019 17.36 17.15 19.01 17.65 0.34   (+1.96%) 61,174,300
August 01, 2019 15.13 13.85 18.29 17.31 2.18   (+14.41%) 77,337,107
July 31, 2019 13.62 13.19 16.03 15.13 1.43   (+10.44%) 45,193,368
July 30, 2019 13.62 13.25 13.83 13.70 0.55   (+4.18%) 18,949,655
July 29, 2019 12.91 12.89 13.33 13.15 0.22   (+1.70%) 15,178,400
July 26, 2019 13.09 12.72 13.14 12.93 -0.60   (-4.43%) 15,979,487
July 25, 2019 13.00 12.97 13.98 13.53 0.71   (+5.54%) 27,054,728
July 24, 2019 13.71 12.70 13.76 12.82 -0.61   (-4.54%) 17,194,500
July 23, 2019 14.03 13.43 14.42 13.43 -1.08   (-7.44%) 22,514,512
July 22, 2019 14.93 14.28 15.17 14.51 -0.49   (-3.27%) 17,051,358
July 19, 2019 14.23 14.12 15.13 15.00 0.25   (+1.69%) 22,448,421
July 18, 2019 15.08 14.27 15.50 14.75 -0.28   (-1.86%) 23,243,700
July 17, 2019 14.23 14.07 15.03 15.03 0.58   (+4.01%) 21,464,720
July 16, 2019 14.28 13.86 14.59 14.45 0.06   (+0.42%) 19,396,769
July 15, 2019 14.44 14.26 14.67 14.39 -0.14   (-0.96%) 10,824,800
July 12, 2019 14.82 14.50 15.00 14.53 -0.47   (-3.13%) 15,878,952
July 11, 2019 15.06 14.79 15.45 15.00 -0.43   (-2.79%) 19,382,669
July 10, 2019 15.88 15.35 15.94 15.43 -0.91   (-5.57%) 16,900,700
July 09, 2019 17.12 16.26 17.16 16.34 0.02   (+0.12%) 12,621,132
July 08, 2019 16.25 15.92 16.60 16.32 0.74   (+4.75%) 14,833,233
July 05, 2019 16.08 15.47 16.92 15.58 0.09   (+0.58%) 21,035,200
July 03, 2019 15.64 15.37 15.95 15.49 -0.16   (-1.02%) 11,371,260
July 02, 2019 16.99 15.60 17.00 15.65 -1.26   (-7.45%) 22,799,145
July 01, 2019 17.10 16.82 17.53 16.91 -1.95   (-10.34%) 20,112,700
June 28, 2019 19.08 18.72 19.30 18.86 -0.53   (-2.73%) 11,390,161
June 27, 2019 19.74 19.15 19.93 19.39 -0.91   (-4.48%) 12,522,236
June 25, 2019 19.43 19.43 20.49 20.30 19,985,059