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 (%)
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%)
Jan 02, 2020
48.71
50.76
47.25
47.33
6,288,989
-3.99(-7.77%)
Dec 31, 2019
56.99
57.73
50.92
51.32
6,434,200
-4.53(-8.11%)
Dec 30, 2019
52.97
57.08
52.87
55.85
7,492,755
+3.68(+7.05%)
Dec 27, 2019
49.77
53.21
49.74
52.17
4,706,500
+2.13(+4.26%)
Dec 26, 2019
49.58
50.33
49.43
50.04
2,037,259
-0.26(-0.52%)
Dec 24, 2019
50.87
51.44
50.04
50.30
1,585,500
-0.83(-1.62%)
Dec 23, 2019
50.57
51.49
50.41
51.13
2,019,956
+0.52(+1.03%)
Dec 20, 2019
49.56
51.10
49.24
50.61
5,038,900
+0.75(+1.50%)
Dec 19, 2019
51.79
52.33
49.81
49.86
4,689,078
-1.90(-3.67%)
Dec 18, 2019
50.26
52.35
50.05
51.76
3,888,942
+0.60(+1.17%)
Dec 17, 2019
50.99
52.65
50.64
51.16
3,981,411
-0.98(-1.88%)
Dec 16, 2019
51.54
52.16
50.12
52.14
6,013,376
-2.62(-4.78%)
Dec 13, 2019
60.70
62.10
54.52
54.76
9,559,400
-5.23(-8.72%)
Dec 12, 2019
66.81
67.63
59.51
59.99
8,180,986
-7.33(-10.89%)
Dec 11, 2019
68.92
69.75
66.42
67.32
4,363,823
-2.81(-4.01%)
Dec 10, 2019
69.76
73.09
67.55
70.13
5,476,356
-0.02(-0.03%)
Dec 09, 2019
64.12
70.26
63.53
70.15
4,855,084
+6.50(+10.21%)
Dec 06, 2019
63.22
65.50
62.53
63.65
4,545,400
-4.63(-6.78%)
Dec 05, 2019
68.12
72.86
68.03
68.28
5,194,448
-1.91(-2.72%)
Dec 04, 2019
72.27
73.58
68.49
70.19
5,758,444
-7.05(-9.13%)
Dec 03, 2019
79.17
81.80
76.38
77.24
11,578,858
+8.54(+12.43%)
Dec 02, 2019
62.20
70.68
62.08
68.70
9,728,988
+62.45(+999.20%)
Nov 29, 2019
6.150
6.290
6.100
6.250
18,209,500
+0.21(+3.48%)
Nov 27, 2019
6.010
6.050
5.960
6.040
25,912,900
-0.08(-1.31%)
Nov 26, 2019
6.250
6.310
6.050
6.120
39,368,368
-0.21(-3.32%)
Nov 25, 2019
6.660
6.660
6.300
6.330
35,703,020
-0.63(-9.05%)
Nov 22, 2019
7.200
7.330
6.960
6.960
38,694,400
-0.45(-6.07%)
Nov 21, 2019
7.300
7.690
7.260
7.410
39,719,392
+0.02(+0.27%)
Nov 20, 2019
7.320
7.890
7.100
7.390
65,121,500
+0.15(+2.07%)
Nov 19, 2019
7.000
7.300
6.980
7.240
32,835,548
+0.16(+2.26%)
Nov 18, 2019
7.150
7.260
7.000
7.080
30,944,332
-0.04(-0.56%)
Nov 15, 2019
7.580
7.639
7.110
7.120
45,297,700
-0.71(-9.07%)
Nov 14, 2019
8.060
8.200
7.830
7.830
26,967,292
-0.20(-2.49%)
Nov 13, 2019
8.110
8.170
7.900
8.030
30,889,456
+0.07(+0.88%)
Nov 12, 2019
8.020
8.100
7.820
7.960
32,107,370
-0.18(-2.21%)
Nov 11, 2019
8.540
8.540
7.970
8.140
27,815,236
-0.05(-0.61%)
Nov 08, 2019
8.610
8.740
8.190
8.190
34,785,500
-0.34(-3.99%)
Nov 07, 2019
8.410
8.660
8.340
8.530
30,905,820
-0.19(-2.18%)
Nov 06, 2019
8.750
9.080
8.680
8.720
30,688,168
-0.03(-0.34%)
Nov 05, 2019
8.540
8.800
8.500
8.750
25,216,812
+0.31(+3.67%)
Nov 04, 2019
8.190
8.570
8.150
8.440
24,383,388
+0.01(+0.12%)
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
.