NasdaqGM - Delayed Quote • USD
VelocityShares VIX Short-Term ETN (VIIX)
At close: July 2 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Oct 30, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Oct 27, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Oct 26, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Oct 25, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Oct 24, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Oct 23, 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| Oct 20, 2023 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Oct 19, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Oct 18, 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Oct 17, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Oct 16, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| Oct 13, 2023 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| Oct 12, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Oct 11, 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| Oct 10, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Oct 9, 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Oct 6, 2023 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Oct 5, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Oct 4, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Oct 3, 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| Oct 2, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Sep 29, 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Sep 28, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Sep 27, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Sep 26, 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Sep 25, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| Sep 22, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Sep 21, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Sep 20, 2023 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| Sep 19, 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - |
| Sep 18, 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - |
| Sep 15, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| Sep 14, 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| Sep 13, 2023 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - |
| Sep 12, 2023 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - |
| Sep 11, 2023 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
| Sep 8, 2023 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
| Sep 7, 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| Sep 6, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| Sep 5, 2023 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
| Sep 1, 2023 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| Aug 31, 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
| Aug 30, 2023 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
| Aug 29, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Aug 28, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Aug 25, 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Aug 24, 2023 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| Aug 23, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 22, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Aug 21, 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Aug 18, 2023 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - |
| Aug 17, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Aug 16, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| Aug 15, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Aug 14, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| Aug 11, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Aug 10, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Aug 9, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Aug 8, 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| Aug 7, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| Aug 4, 2023 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - |
| Aug 3, 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| Aug 2, 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| Aug 1, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| Jul 31, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Jul 28, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| Jul 27, 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jul 26, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Jul 25, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Jul 24, 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Jul 21, 2023 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Jul 20, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Jul 19, 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 18, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jul 17, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Jul 14, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Jul 13, 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| Jul 12, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Jul 11, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Jul 10, 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| Jul 7, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Jul 6, 2023 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Jul 5, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Jul 3, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Jun 30, 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| Jun 29, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| Jun 28, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Jun 27, 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| Jun 26, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Jun 23, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Jun 22, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Jun 21, 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| Jun 20, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Jun 16, 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jun 15, 2023 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Jun 14, 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| Jun 13, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Jun 12, 2023 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| Jun 9, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Jun 8, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Jun 7, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Jun 6, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| Jun 5, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jun 2, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Jun 1, 2023 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| May 31, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| May 30, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| May 26, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| May 25, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| May 24, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| May 23, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| May 22, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| May 19, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| May 18, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| May 17, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| May 16, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| May 15, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 12, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| May 11, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| May 10, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 9, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| May 8, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| May 5, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 4, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| May 3, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| May 2, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| May 1, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Apr 28, 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Apr 27, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 26, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
PSI Invesco Semiconductors ETF
53.43
+1.68%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
FLIN Franklin FTSE India ETF
37.56
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.96
+0.43%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.58
+0.47%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
QTUM Defiance Quantum ETF
57.36
+0.35%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
CBON VanEck China Bond ETF
21.91
+0.46%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
CCOR Core Alternative ETF
26.42
+0.34%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.25%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
IFRA iShares U.S. Infrastructure ETF
42.37
+0.19%
CNXT VanEck ChiNext ETF
22.43
+0.26%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
EVX VanEck Environmental Services ETF
163.07
+0.03%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FLOT iShares Floating Rate Bond ETF
51.04
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%