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 (%)
Nov 30, 2018
42.76
43.12
39.25
39.89
10,164,800
-2.35(-5.56%)
Nov 29, 2018
41.92
45.04
40.91
42.24
12,859,727
+1.70(+4.19%)
Nov 28, 2018
41.80
43.94
39.83
40.54
8,728,278
-2.59(-6.01%)
Nov 27, 2018
45.68
46.60
42.78
43.13
9,351,042
-1.69(-3.77%)
Nov 26, 2018
48.25
48.37
44.72
44.82
8,844,770
-5.68(-11.25%)
Nov 23, 2018
51.66
52.32
49.50
50.50
5,644,200
+0.58(+1.16%)
Nov 21, 2018
49.92
49.92
49.92
0
-2.26(-4.33%)
Nov 20, 2018
52.59
54.56
50.57
52.18
17,523,612
+5.44(+11.64%)
Nov 19, 2018
42.10
47.36
41.41
46.74
16,430,037
+4.72(+11.23%)
Nov 16, 2018
47.79
48.63
41.67
42.02
14,084,300
-4.28(-9.24%)
Nov 15, 2018
49.04
51.29
45.62
46.30
19,262,184
-0.92(-1.95%)
Nov 14, 2018
43.10
49.75
42.91
47.22
18,653,980
+2.32(+5.17%)
Nov 13, 2018
44.30
47.30
42.45
44.90
17,885,408
+0.75(+1.70%)
Nov 12, 2018
38.20
44.72
37.88
44.15
18,813,372
+6.13(+16.12%)
Nov 09, 2018
37.24
39.99
36.70
38.02
13,449,400
+2.06(+5.73%)
Nov 08, 2018
36.51
37.06
34.21
35.96
10,667,125
-0.62(-1.69%)
Nov 07, 2018
39.40
39.48
36.34
36.58
10,540,816
-6.04(-14.17%)
Nov 06, 2018
45.57
45.74
42.56
42.62
7,529,502
-2.82(-6.21%)
Nov 05, 2018
46.70
47.38
44.55
45.44
8,265,722
-0.99(-2.13%)
Nov 02, 2018
44.23
49.93
42.86
46.43
16,677,300
+0.62(+1.35%)
Nov 01, 2018
49.30
50.85
45.57
45.81
13,786,873
-3.15(-6.43%)
Oct 31, 2018
50.07
51.67
47.24
48.96
14,653,577
-3.44(-6.56%)
Oct 30, 2018
57.27
58.24
51.90
52.40
19,208,584
-3.80(-6.76%)
Oct 29, 2018
51.80
61.44
50.07
56.20
21,811,278
+0.57(+1.02%)
Oct 26, 2018
56.50
59.90
52.00
55.63
26,284,800
+5.89(+11.84%)
Oct 25, 2018
51.01
54.15
47.78
49.74
18,638,144
-3.12(-5.90%)
Oct 24, 2018
44.34
53.68
43.94
52.86
23,720,436
+7.85(+17.44%)
Oct 23, 2018
49.06
51.48
43.40
45.01
23,884,550
+3.19(+7.63%)
Oct 22, 2018
40.54
45.33
40.32
41.82
17,405,760
+0.59(+1.43%)
Oct 19, 2018
41.19
44.00
39.20
41.23
20,854,700
-0.72(-1.72%)
Oct 18, 2018
38.08
44.55
38.00
41.95
27,523,452
+4.81(+12.95%)
Oct 17, 2018
36.18
41.24
36.15
37.14
19,886,684
+0.88(+2.43%)
Oct 16, 2018
39.45
40.42
36.00
36.26
13,639,099
-5.92(-14.04%)
Oct 15, 2018
43.04
44.92
40.12
42.18
16,180,787
+1.21(+2.95%)
Oct 12, 2018
39.59
49.34
39.36
40.97
28,282,700
-7.13(-14.82%)
Oct 11, 2018
39.91
52.08
32.00
48.10
35,970,488
+6.99(+17.00%)
Oct 10, 2018
32.00
41.28
32.00
41.11
31,317,170
+10.16(+32.83%)
Oct 09, 2018
31.44
32.37
29.37
30.95
15,167,564
+1.00(+3.34%)
Oct 08, 2018
31.00
33.78
29.61
29.95
17,954,984
+0.47(+1.59%)
Oct 05, 2018
27.67
32.48
26.76
29.48
23,743,300
+1.31(+4.65%)
Oct 04, 2018
26.15
30.23
26.12
28.17
21,060,136
+2.82(+11.12%)
Oct 03, 2018
25.10
25.98
25.01
25.35
6,852,900
-0.37(-1.44%)
Oct 02, 2018
25.79
26.24
25.21
25.72
7,169,257
+0.01(+0.04%)
Oct 01, 2018
24.98
26.36
24.74
25.71
7,633,345
-0.61(-2.32%)
Sep 28, 2018
27.02
27.19
26.27
26.32
6,420,600
+0.02(+0.08%)
Sep 27, 2018
26.59
26.81
26.00
26.30
6,451,863
-1.03(-3.77%)
Sep 26, 2018
26.20
27.71
25.75
27.33
8,963,462
+0.57(+2.13%)
Sep 25, 2018
25.74
26.99
25.55
26.76
6,193,154
+0.41(+1.56%)
Sep 24, 2018
26.70
27.70
26.23
26.35
7,988,118
-0.06(-0.23%)
Sep 21, 2018
26.32
26.60
25.68
26.41
8,226,900
+0.12(+0.46%)
Sep 20, 2018
26.43
26.66
25.93
26.29
7,936,288
-0.97(-3.56%)
Sep 19, 2018
27.65
27.67
26.90
27.26
10,641,460
-1.88(-6.45%)
Sep 18, 2018
28.90
29.25
28.00
29.14
7,918,077
-0.17(-0.58%)
Sep 17, 2018
27.86
29.55
27.62
29.31
12,507,979
+1.39(+4.98%)
Sep 14, 2018
28.74
29.32
27.81
27.92
10,006,200
-1.07(-3.69%)
Sep 13, 2018
29.48
29.58
28.96
28.99
10,033,655
-1.67(-5.45%)
Sep 12, 2018
31.29
31.66
30.32
30.66
10,915,720
-0.80(-2.54%)
Sep 11, 2018
34.09
34.52
31.34
31.46
11,779,677
-1.86(-5.58%)
Sep 10, 2018
33.92
34.17
32.88
33.32
11,096,118
-1.90(-5.39%)
Sep 07, 2018
35.45
36.33
33.97
35.22
14,092,400
+1.12(+3.28%)
Sep 06, 2018
32.34
35.48
32.10
34.10
14,511,943
+1.80(+5.57%)
Sep 05, 2018
32.43
34.00
31.93
32.30
12,206,345
+0.48(+1.51%)
Sep 04, 2018
31.90
33.58
31.67
31.82
10,446,950
+0.36(+1.14%)
Aug 31, 2018
31.46
31.46
31.46
0
-1.05(-3.23%)
Aug 30, 2018
31.38
33.46
30.81
32.51
12,568,885
+1.25(+4.00%)
Aug 29, 2018
31.35
31.89
30.62
31.26
6,305,049
-0.04(-0.13%)
Aug 28, 2018
30.77
32.06
30.68
31.30
6,778,085
-0.04(-0.13%)
Aug 27, 2018
30.30
31.34
30.18
31.34
5,312,771
+0.16(+0.51%)
Aug 24, 2018
30.69
31.39
30.25
31.18
7,438,900
-0.40(-1.27%)
Aug 23, 2018
31.32
32.54
30.61
31.58
8,336,591
-0.28(-0.88%)
Aug 22, 2018
32.62
32.71
31.33
31.86
9,374,962
-0.88(-2.69%)
Aug 21, 2018
30.97
32.75
30.60
32.74
6,791,484
+1.35(+4.30%)
Aug 20, 2018
31.23
31.89
30.90
31.39
5,640,812
-1.16(-3.56%)
Aug 17, 2018
34.98
35.74
32.34
32.55
9,019,000
-1.67(-4.88%)
Aug 16, 2018
35.68
35.68
33.27
34.22
10,019,294
-3.87(-10.16%)
Aug 15, 2018
37.38
42.83
37.09
38.09
21,858,930
+4.07(+11.96%)
Aug 14, 2018
36.30
37.48
33.96
34.02
7,323,672
-3.71(-9.83%)
Aug 13, 2018
34.61
37.89
32.40
37.73
13,361,362
+3.84(+11.33%)
Aug 10, 2018
33.70
35.25
32.75
33.89
13,144,700
+2.69(+8.62%)
Aug 09, 2018
30.12
31.26
29.63
31.20
4,788,040
+1.03(+3.41%)
Aug 08, 2018
31.39
31.64
29.76
30.17
5,911,799
-1.13(-3.61%)
Aug 07, 2018
31.94
32.31
31.12
31.30
5,651,904
-1.58(-4.81%)
Aug 06, 2018
34.94
35.25
32.79
32.88
6,458,959
-2.48(-7.01%)
Aug 03, 2018
36.00
36.35
34.74
35.36
7,664,500
-0.90(-2.48%)
Aug 02, 2018
39.50
40.14
35.93
36.26
9,624,694
-0.68(-1.84%)
Aug 01, 2018
36.74
38.04
35.92
36.94
8,863,091
-0.63(-1.68%)
Jul 31, 2018
37.84
38.81
37.30
37.57
7,303,616
-2.13(-5.37%)
Jul 30, 2018
37.23
40.81
37.13
39.70
9,275,633
+1.95(+5.17%)
Jul 27, 2018
35.36
39.85
35.35
37.75
11,018,544
+1.77(+4.92%)
Jul 26, 2018
35.95
36.85
35.23
35.98
4,919,404
+0.31(+0.87%)
Jul 25, 2018
36.93
37.15
35.20
35.67
5,883,135
-0.35(-0.97%)
Jul 24, 2018
35.30
38.80
35.12
36.02
8,144,594
-1.22(-3.28%)
Jul 23, 2018
37.74
38.83
36.75
37.24
4,657,980
-0.38(-1.01%)
Jul 20, 2018
38.52
36.82
37.62
5,932,495
+0.25(+0.67%)
Jul 19, 2018
37.32
38.27
36.36
37.37
7,192,174
+1.31(+3.63%)
Jul 18, 2018
36.14
37.83
35.50
36.06
6,160,948
-0.69(-1.88%)
Jul 17, 2018
38.59
38.98
36.00
36.75
7,810,098
-0.83(-2.21%)
Jul 16, 2018
37.67
39.05
37.23
37.58
7,219,128
-0.43(-1.13%)
Jul 13, 2018
37.89
38.01
7,614,338
-0.89(-2.29%)
Jul 12, 2018
41.05
38.72
38.90
7,577,272
-2.56(-6.17%)
Jul 11, 2018
42.56
42.95
40.50
41.46
10,458,027
+2.30(+5.87%)
Jul 10, 2018
40.06
41.59
39.01
39.16
8,235,860
-1.45(-3.57%)
Jul 09, 2018
42.84
42.99
40.15
40.61
7,543,800
-4.67(-10.31%)
Jul 06, 2018
50.07
50.43
45.05
45.28
9,009,547
-5.04(-10.02%)
Jul 05, 2018
51.22
54.11
50.12
50.32
9,720,575
-3.67(-6.80%)
Jul 03, 2018
53.99
53.99
53.99
0
+0.87(+1.64%)
Jul 02, 2018
57.70
59.05
52.98
53.12
9,444,716
+0.35(+0.66%)
Jun 29, 2018
52.00
52.89
49.35
52.77
8,674,039
-3.12(-5.58%)
Jun 28, 2018
58.34
63.13
54.26
55.89
13,862,198
-1.11(-1.95%)
Jun 27, 2018
50.64
59.84
48.00
57.00
14,462,038
+5.42(+10.51%)
Jun 26, 2018
51.78
55.64
49.41
51.58
10,192,326
-4.46(-7.96%)
Jun 25, 2018
46.00
60.26
45.99
56.04
20,191,284
+12.77(+29.51%)
Jun 22, 2018
42.94
44.30
42.15
43.27
7,341,068
-2.54(-5.54%)
Jun 21, 2018
41.04
47.50
41.03
45.81
10,979,377
+5.17(+12.72%)
Jun 20, 2018
40.92
41.01
39.66
40.64
6,425,990
-1.75(-4.13%)
Jun 19, 2018
45.21
41.67
42.39
10,690,660
+3.45(+8.86%)
Jun 18, 2018
41.99
43.11
38.78
38.94
8,722,259
-0.91(-2.28%)
Jun 15, 2018
41.97
39.53
39.85
8,563,981
+0.75(+1.92%)
Jun 14, 2018
39.59
40.43
38.20
39.10
9,695,518
-2.63(-6.30%)
Jun 13, 2018
39.81
41.85
39.50
41.73
8,585,845
+0.92(+2.25%)
Jun 12, 2018
40.68
41.88
40.03
40.81
5,844,334
-0.42(-1.02%)
Jun 11, 2018
42.60
42.94
40.74
41.23
7,411,213
-1.19(-2.81%)
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
.