Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
VS 2X VIX Short Term
(NQ:
TVIX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
354.04
359.69
303.34
313.22
4,140,737
-36.78(-10.51%)
Mar 30, 2020
374.05
402.28
349.02
350.00
3,042,596
-26.00(-6.91%)
Mar 27, 2020
379.60
384.40
353.41
376.00
3,432,400
+46.00(+13.94%)
Mar 26, 2020
370.75
381.12
318.19
330.00
3,597,299
-59.15(-15.20%)
Mar 25, 2020
352.51
421.90
350.00
389.15
4,837,078
+52.81(+15.70%)
Mar 24, 2020
255.35
347.75
225.51
336.34
6,856,263
-73.66(-17.97%)
Mar 23, 2020
538.93
580.00
370.35
410.00
6,007,539
-197.56(-32.52%)
Mar 20, 2020
595.00
684.99
440.00
607.56
6,358,300
-38.44(-5.95%)
Mar 19, 2020
893.94
985.14
525.89
646.00
7,945,526
-209.10(-24.45%)
Mar 18, 2020
720.00
1000
648.01
855.10
8,778,642
+277.10(+47.94%)
Mar 17, 2020
555.48
653.96
490.99
578.00
9,295,871
-13.25(-2.24%)
Mar 16, 2020
516.85
627.32
451.28
591.25
7,853,180
+255.85(+76.28%)
Mar 13, 2020
317.17
437.47
315.51
335.40
12,517,400
-62.49(-15.71%)
Mar 12, 2020
367.65
420.00
320.00
397.89
15,972,058
+127.16(+46.97%)
Mar 11, 2020
252.67
286.03
246.84
270.73
11,328,886
+53.87(+24.84%)
Mar 10, 2020
199.74
258.82
199.74
216.86
13,976,907
-37.52(-14.75%)
Mar 09, 2020
299.00
302.00
233.35
254.38
14,530,819
+84.48(+49.72%)
Mar 06, 2020
190.71
201.56
165.53
169.90
21,006,102
+30.51(+21.89%)
Mar 05, 2020
125.14
148.37
120.03
139.39
21,568,004
+33.54(+31.69%)
Mar 04, 2020
108.63
117.50
102.40
105.85
16,096,534
-13.47(-11.29%)
Mar 03, 2020
97.40
124.47
89.01
119.32
26,548,074
+22.42(+23.14%)
Mar 02, 2020
99.97
111.49
96.44
96.90
18,928,008
-7.60(-7.27%)
Feb 28, 2020
119.66
123.92
103.27
104.50
24,699,200
+7.45(+7.68%)
Feb 27, 2020
86.46
97.42
82.51
97.05
26,569,974
+23.98(+32.82%)
Feb 26, 2020
71.70
78.94
66.69
73.07
24,798,408
-3.36(-4.40%)
Feb 25, 2020
60.05
80.00
59.12
76.43
33,014,044
+12.29(+19.16%)
Feb 24, 2020
60.91
64.62
55.95
64.14
27,950,840
+17.34(+37.05%)
Feb 21, 2020
44.32
49.30
43.60
46.80
22,996,900
+5.07(+12.15%)
Feb 20, 2020
39.53
44.36
38.92
41.73
19,841,988
+2.48(+6.32%)
Feb 19, 2020
39.01
39.75
38.45
39.25
7,506,887
-1.10(-2.73%)
Feb 18, 2020
40.28
41.86
39.32
40.35
12,116,315
+1.21(+3.09%)
Feb 14, 2020
39.36
40.73
38.88
39.14
10,975,400
-0.86(-2.15%)
Feb 13, 2020
41.18
41.55
39.15
40.00
11,594,089
+1.44(+3.73%)
Feb 12, 2020
41.12
41.56
38.33
38.56
10,375,600
-3.58(-8.50%)
Feb 11, 2020
41.20
42.90
40.71
42.14
9,772,888
-0.64(-1.50%)
Feb 10, 2020
44.89
44.89
42.17
42.78
6,982,664
-0.87(-1.99%)
Feb 07, 2020
44.50
45.82
42.83
43.65
13,154,000
+1.55(+3.68%)
Feb 06, 2020
42.39
44.25
42.01
42.10
8,955,696
-1.26(-2.91%)
Feb 05, 2020
43.80
46.50
43.30
43.36
10,886,360
-3.78(-8.02%)
Feb 04, 2020
47.85
48.44
45.71
47.14
10,881,787
-5.60(-10.62%)
Feb 03, 2020
53.68
55.16
49.91
52.74
11,195,099
-3.84(-6.79%)
Jan 31, 2020
48.70
59.42
48.30
56.58
24,038,800
+10.01(+21.49%)
Jan 30, 2020
51.71
53.76
46.45
46.57
16,488,892
-1.23(-2.57%)
Jan 29, 2020
46.16
49.50
45.38
47.80
10,297,386
-0.20(-0.42%)
Jan 28, 2020
51.47
52.16
47.36
48.00
12,108,210
-5.90(-10.95%)
Jan 27, 2020
52.35
53.90
50.16
53.90
19,235,284
+9.15(+20.45%)
Jan 24, 2020
39.08
46.38
38.83
44.75
23,506,700
+4.55(+11.32%)
Jan 23, 2020
41.78
43.16
40.06
40.20
8,573,559
-0.20(-0.50%)
Jan 22, 2020
38.63
40.58
38.59
40.40
7,431,937
+0.36(+0.90%)
Jan 21, 2020
40.44
40.52
38.36
40.04
8,938,109
+0.68(+1.73%)
Jan 17, 2020
39.15
40.89
39.04
39.36
6,793,300
+0.06(+0.15%)
Jan 16, 2020
40.16
40.35
39.10
39.30
4,942,562
-1.94(-4.70%)
Jan 15, 2020
41.41
41.80
40.63
41.24
5,582,554
-0.28(-0.67%)
Jan 14, 2020
42.18
42.90
40.68
41.52
8,741,352
-0.64(-1.52%)
Jan 13, 2020
43.50
44.21
42.00
42.16
4,882,546
-2.34(-5.26%)
Jan 10, 2020
44.68
45.41
43.51
44.50
8,742,400
-0.41(-0.91%)
Jan 09, 2020
45.96
47.09
44.90
44.91
7,896,902
-3.34(-6.92%)
Jan 08, 2020
49.64
50.17
45.80
48.25
11,895,415
-2.05(-4.08%)
Jan 07, 2020
51.29
52.46
49.29
50.30
6,697,619
-0.45(-0.89%)
Jan 06, 2020
54.98
55.25
50.75
50.75
6,497,346
-1.13(-2.18%)
Jan 03, 2020
54.75
54.97
50.09
51.88
11,535,800
+4.55(+9.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.