NasdaqGM - Delayed Quote USD

VelocityShares Daily 2x VIX Short-Term ETN (TVIX)

112.36 -5.26 (-4.47%)
At close: July 2 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 23, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 22, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 19, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 18, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 17, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 16, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 12, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 11, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 10, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 9, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 8, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 5, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 4, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 3, 2024 0.07 0.07 0.07 0.07 0.07 -
Jan 2, 2024 0.07 0.07 0.07 0.07 0.07 -
Dec 29, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 28, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 27, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 26, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 22, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 21, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 20, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 19, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 18, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 15, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 14, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 13, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 12, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 11, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 8, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 7, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 6, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 5, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 4, 2023 0.07 0.07 0.07 0.07 0.07 -
Dec 1, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 30, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 29, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 28, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 27, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 24, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 22, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 21, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 20, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 17, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 16, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 15, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 14, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 13, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 10, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 9, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 8, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 7, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 6, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 3, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 2, 2023 0.07 0.07 0.07 0.07 0.07 -
Nov 1, 2023 0.07 0.07 0.07 0.07 0.07 -
Oct 31, 2023 0.07 0.07 0.07 0.07 0.07 -
Oct 30, 2023 0.07 0.07 0.05 0.07 0.07 2,243
Oct 27, 2023 0.10 0.12 0.06 0.06 0.06 638
Oct 26, 2023 0.12 0.18 0.12 0.12 0.12 8,515
Oct 25, 2023 0.08 0.11 0.08 0.11 0.11 2,754
Oct 24, 2023 0.17 0.18 0.13 0.13 0.13 25,308
Oct 23, 2023 0.19 0.19 0.19 0.19 0.19 -
Oct 20, 2023 0.18 0.19 0.18 0.19 0.19 28,138
Oct 19, 2023 0.10 0.12 0.06 0.09 0.09 101,627
Oct 18, 2023 0.13 0.15 0.13 0.15 0.15 27,007
Oct 17, 2023 0.06 0.31 0.05 0.12 0.12 191,474
Oct 16, 2023 0.31 0.31 0.31 0.31 0.31 1,596
Oct 13, 2023 0.39 0.39 0.39 0.39 0.39 3,026
Oct 12, 2023 0.35 0.35 0.35 0.35 0.35 212
Oct 11, 2023 0.39 0.39 0.39 0.39 0.39 -
Oct 10, 2023 0.35 0.39 0.35 0.39 0.39 1,502
Oct 9, 2023 0.35 0.35 0.35 0.35 0.35 906
Oct 6, 2023 0.31 0.31 0.31 0.31 0.31 -
Oct 5, 2023 0.40 0.40 0.31 0.31 0.31 5,197
Oct 4, 2023 0.35 0.39 0.35 0.39 0.39 19,375
Oct 3, 2023 0.34 0.34 0.34 0.34 0.34 1,171
Oct 2, 2023 0.32 0.32 0.32 0.32 0.32 783
Sep 29, 2023 0.25 0.25 0.25 0.25 0.25 -
Sep 28, 2023 0.25 0.25 0.25 0.25 0.25 -
Sep 27, 2023 0.25 0.25 0.25 0.25 0.25 163
Sep 26, 2023 0.35 0.35 0.35 0.35 0.35 3,661
Sep 25, 2023 0.35 0.35 0.35 0.35 0.35 3,500
Sep 22, 2023 0.30 0.30 0.30 0.30 0.30 100
Sep 21, 2023 0.35 0.35 0.35 0.35 0.35 1,588
Sep 20, 2023 0.20 0.20 0.20 0.20 0.20 -
Sep 19, 2023 0.20 0.20 0.20 0.20 0.20 -
Sep 18, 2023 0.20 0.20 0.20 0.20 0.20 2,132
Sep 15, 2023 0.34 0.34 0.34 0.34 0.34 678
Sep 14, 2023 0.30 0.30 0.30 0.30 0.30 166
Sep 13, 2023 0.30 0.30 0.30 0.30 0.30 -
Sep 12, 2023 0.35 0.35 0.30 0.30 0.30 905
Sep 11, 2023 0.40 0.40 0.40 0.40 0.40 200
Sep 8, 2023 0.35 0.35 0.35 0.35 0.35 105
Sep 7, 2023 0.40 0.40 0.40 0.40 0.40 5,015
Sep 6, 2023 0.31 0.31 0.31 0.31 0.31 -
Sep 5, 2023 0.31 0.31 0.31 0.31 0.31 151
Sep 1, 2023 0.30 0.30 0.30 0.30 0.30 -
Aug 31, 2023 0.30 0.30 0.30 0.30 0.30 184
Aug 30, 2023 0.29 0.29 0.29 0.29 0.29 -
Aug 29, 2023 0.29 0.29 0.29 0.29 0.29 -
Aug 28, 2023 0.26 0.31 0.26 0.29 0.29 1,108
Aug 25, 2023 0.44 0.44 0.44 0.44 0.44 1,256
Aug 24, 2023 0.42 0.44 0.42 0.44 0.44 571
Aug 23, 2023 0.44 0.44 0.43 0.43 0.43 960
Aug 22, 2023 0.39 0.39 0.39 0.39 0.39 3,771
Aug 21, 2023 0.30 0.30 0.30 0.30 0.30 878
Aug 18, 2023 0.38 0.38 0.30 0.30 0.30 1,241
Aug 17, 2023 0.39 0.39 0.30 0.38 0.38 917
Aug 16, 2023 0.39 0.39 0.39 0.39 0.39 2,036
Aug 15, 2023 0.30 0.30 0.30 0.30 0.30 -
Aug 14, 2023 0.25 0.30 0.25 0.30 0.30 1,178
Aug 11, 2023 0.28 0.28 0.28 0.28 0.28 1,846
Aug 10, 2023 0.29 0.37 0.28 0.28 0.28 5,452
Aug 9, 2023 0.31 0.31 0.31 0.31 0.31 -
Aug 8, 2023 0.31 0.31 0.31 0.31 0.31 -
Aug 7, 2023 0.31 0.31 0.31 0.31 0.31 -
Aug 4, 2023 0.31 0.31 0.31 0.31 0.31 -
Aug 3, 2023 0.31 0.31 0.31 0.31 0.31 918
Aug 2, 2023 0.50 0.50 0.50 0.50 0.50 -
Aug 1, 2023 0.25 0.50 0.25 0.50 0.50 2,157
Jul 31, 2023 0.28 0.28 0.28 0.28 0.28 247
Jul 28, 2023 0.32 0.32 0.32 0.32 0.32 5,002
Jul 27, 2023 0.35 0.35 0.25 0.31 0.31 47,171
Jul 26, 2023 0.35 0.35 0.35 0.35 0.35 510
Jul 25, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 24, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 21, 2023 0.35 0.35 0.35 0.35 0.35 478
Jul 20, 2023 0.50 0.50 0.45 0.45 0.45 10,202
Jul 19, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 18, 2023 0.35 0.35 0.35 0.35 0.35 166
Jul 17, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 14, 2023 0.35 0.35 0.35 0.35 0.35 157
Jul 13, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 12, 2023 0.35 0.35 0.35 0.35 0.35 601
Jul 11, 2023 0.50 0.50 0.50 0.50 0.50 7,102
Jul 10, 2023 0.55 0.55 0.55 0.55 0.55 5,946
Jul 7, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 6, 2023 0.35 0.35 0.35 0.35 0.35 -
Jul 5, 2023 0.35 0.35 0.35 0.35 0.35 1,182
Jul 3, 2023 0.35 0.35 0.35 0.35 0.35 278
Jun 30, 2023 0.55 0.55 0.37 0.55 0.55 1,465
Jun 29, 2023 0.37 0.37 0.37 0.37 0.37 -
Jun 28, 2023 0.37 0.37 0.37 0.37 0.37 -
Jun 27, 2023 0.37 0.37 0.37 0.37 0.37 -
Jun 26, 2023 0.37 0.37 0.37 0.37 0.37 10,976
Jun 23, 2023 0.37 0.37 0.37 0.37 0.37 143
Jun 22, 2023 0.60 0.60 0.60 0.60 0.60 -
Jun 21, 2023 0.40 0.60 0.40 0.60 0.60 23,210
Jun 20, 2023 0.49 0.49 0.37 0.40 0.40 9,560
Jun 16, 2023 0.40 0.40 0.40 0.40 0.40 -
Jun 15, 2023 0.40 0.40 0.40 0.40 0.40 4,338
Jun 14, 2023 0.40 0.40 0.40 0.40 0.40 5,045
Jun 13, 2023 0.35 0.35 0.35 0.35 0.35 -
Jun 12, 2023 0.32 0.35 0.32 0.35 0.35 1,223
Jun 9, 2023 0.32 0.32 0.32 0.32 0.32 111
Jun 8, 2023 0.32 0.32 0.32 0.32 0.32 -
Jun 7, 2023 0.32 0.32 0.32 0.32 0.32 -
Jun 6, 2023 0.32 0.32 0.32 0.32 0.32 218
Jun 5, 2023 0.49 0.49 0.32 0.32 0.32 432
Jun 2, 2023 0.50 0.50 0.50 0.50 0.50 5,944
Jun 1, 2023 0.32 0.32 0.32 0.32 0.32 -
May 31, 2023 0.32 0.32 0.32 0.32 0.32 -
May 30, 2023 0.32 0.32 0.32 0.32 0.32 -
May 26, 2023 0.32 0.32 0.32 0.32 0.32 -
May 25, 2023 0.32 0.32 0.32 0.32 0.32 129
May 24, 2023 0.49 0.49 0.49 0.49 0.49 -
May 23, 2023 0.49 0.49 0.49 0.49 0.49 3,546
May 22, 2023 0.45 0.45 0.45 0.45 0.45 -
May 19, 2023 0.44 0.45 0.44 0.45 0.45 8,485
May 18, 2023 0.35 0.35 0.35 0.35 0.35 222
May 17, 2023 0.45 0.45 0.45 0.45 0.45 551
May 16, 2023 0.40 0.40 0.40 0.40 0.40 231
May 15, 2023 0.45 0.45 0.45 0.45 0.45 -
May 12, 2023 0.45 0.45 0.45 0.45 0.45 103
May 11, 2023 0.35 0.35 0.35 0.35 0.35 231
May 10, 2023 0.35 0.42 0.35 0.42 0.42 490
May 9, 2023 0.50 0.50 0.50 0.50 0.50 8,886
May 8, 2023 0.40 0.44 0.40 0.44 0.44 4,125
May 5, 2023 0.44 0.44 0.44 0.44 0.44 -
May 4, 2023 0.45 0.45 0.44 0.44 0.44 7,433
May 3, 2023 0.35 0.35 0.35 0.35 0.35 -
May 2, 2023 0.35 0.41 0.35 0.35 0.35 1,281
May 1, 2023 0.30 0.30 0.30 0.30 0.30 5,541
Apr 28, 2023 0.30 0.30 0.30 0.30 0.30 311
Apr 27, 2023 0.32 0.32 0.28 0.28 0.28 918
Apr 26, 2023 0.35 0.35 0.35 0.35 0.35 -
Apr 25, 2023 0.35 0.40 0.35 0.35 0.35 13,453
Apr 24, 2023 0.35 0.35 0.31 0.31 0.31 3,905
Apr 21, 2023 0.35 0.35 0.35 0.35 0.35 7,712
Apr 20, 2023 0.39 0.40 0.39 0.40 0.40 1,102
Apr 19, 2023 0.27 0.27 0.27 0.27 0.27 -

Related Tickers

KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
 
ECH iShares MSCI Chile ETF
26.27
+1.47%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
 
EPU iShares MSCI Peru ETF
39.88
+1.22%
 
KIE SPDR S&P Insurance ETF
48.28
+1.17%
 
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
 
IAK iShares U.S. Insurance ETF
110.64
+1.00%
 
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
 
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
 
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
 
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
 
CCOR Core Alternative ETF
26.24
+0.73%
 
FIW First Trust Water ETF
97.31
+0.72%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
 
IYK iShares US Consumer Staples ETF
64.97
+0.70%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
 
USAI Pacer American Energy Independence ETF
30.77
+0.68%
 
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
 
BIZD VanEck BDC Income ETF
16.36
+0.68%
 
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
 
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
 
CQQQ Invesco China Technology ETF
30.94
+0.62%
 
IYF iShares U.S. Financials ETF
90.04
+0.61%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
 
GDX VanEck Gold Miners ETF
33.75
+0.60%
 
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
 
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
 
VPC Virtus Private Credit ETF
22.25
+0.59%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
 
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
 
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
 
SDY SPDR S&P Dividend ETF
125.65
+0.52%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
 
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
 
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
 
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
 
DVY iShares Select Dividend ETF
116.88
+0.46%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
 
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
 
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
 
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
 
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
 
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
 
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
 
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
 
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
 
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
 
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
 
GLD SPDR Gold Shares
220.34
+0.34%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
 
IAU iShares Gold Trust
45.00
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
 
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
 
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
 
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
 
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
 
IDX VanEck Indonesia Index ETF
15.74
+0.27%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
 
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
 
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
 
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
 
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
 
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
 
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
 
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
 
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
 
EWC iShares MSCI Canada ETF
36.85
+0.22%
 
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%