Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velocityshares 1X Long Vstoxx Futures ETN (NY: EVIX )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 13.64 13.64 13.61 13.61 205 -0.23(-1.66%)
Oct 30, 2017 13.84 13.84 13.84 13.84 0 +0.00(+0.00%)
Oct 27, 2017 13.95 13.95 13.84 13.84 2,193 -0.50(-3.49%)
Oct 26, 2017 14.32 14.34 14.24 14.34 2,285 -0.36(-2.45%)
Oct 25, 2017 14.50 15.22 14.50 14.70 5,383 +0.31(+2.15%)
Oct 24, 2017 14.32 14.39 14.29 14.39 5,632 +0.25(+1.77%)
Oct 23, 2017 14.14 14.14 14.14 14.14 670 +0.13(+0.93%)
Oct 20, 2017 14.06 14.08 14.01 14.01 3,611 +0.05(+0.36%)
Oct 19, 2017 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Oct 18, 2017 13.87 13.98 13.87 13.96 1,014 -0.30(-2.10%)
Oct 17, 2017 14.24 14.26 14.15 14.26 4,101 -0.28(-1.93%)
Oct 16, 2017 14.60 14.60 14.54 14.54 1,601 -0.53(-3.52%)
Oct 13, 2017 15.07 15.07 15.07 15.07 99 +0.00(+0.00%)
Oct 12, 2017 15.10 15.11 15.07 15.07 1,725 -0.37(-2.40%)
Oct 11, 2017 15.61 15.44 15.44 7,922 -0.17(-1.09%)
Oct 10, 2017 15.92 15.92 15.60 15.61 1,354 +0.05(+0.32%)
Oct 09, 2017 15.56 15.56 15.56 15.56 24 +0.00(+0.00%)
Oct 06, 2017 15.59 15.59 15.56 15.56 334 -0.91(-5.53%)
Oct 05, 2017 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Oct 04, 2017 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Oct 03, 2017 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Oct 02, 2017 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Sep 29, 2017 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Sep 28, 2017 16.47 16.47 16.47 16.47 50 +0.00(+0.00%)
Sep 27, 2017 16.60 16.60 16.42 16.47 1,665 -0.71(-4.14%)
Sep 26, 2017 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Sep 25, 2017 17.18 17.18 17.18 17.18 100 +0.00(+0.02%)
Sep 22, 2017 17.18 17.18 17.18 17.18 109 +0.33(+1.95%)
Sep 21, 2017 16.82 16.85 16.82 16.85 900 -0.55(-3.17%)
Sep 20, 2017 17.40 17.40 17.40 17.40 321 +0.00(+0.00%)
Sep 19, 2017 17.40 17.40 17.40 17.40 113 -0.25(-1.42%)
Sep 18, 2017 18.00 18.00 17.61 17.65 3,295 -0.74(-4.02%)
Sep 15, 2017 18.39 18.39 18.39 18.39 100 +0.00(+0.00%)
Sep 14, 2017 18.39 18.39 18.39 18.39 0 +0.00(+0.00%)
Sep 13, 2017 18.39 18.39 18.39 18.39 359 -0.87(-4.52%)
Sep 12, 2017 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Sep 11, 2017 19.29 19.29 19.26 19.26 777 -1.34(-6.50%)
Sep 08, 2017 20.35 20.60 20.35 20.60 1,350 +0.17(+0.83%)
Sep 07, 2017 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Sep 06, 2017 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Sep 05, 2017 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Sep 01, 2017 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Aug 31, 2017 20.43 20.43 20.43 20.43 100 -0.06(-0.29%)
Aug 30, 2017 20.49 20.49 20.49 20.49 90 +0.00(+0.00%)
Aug 29, 2017 20.49 20.49 20.49 20.49 90 +0.00(+0.00%)
Aug 28, 2017 20.49 20.49 20.49 20.49 100 -0.27(-1.30%)
Aug 25, 2017 20.76 20.76 20.76 20.76 207 +0.00(+0.00%)
Aug 24, 2017 20.76 20.76 20.76 20.76 1,061 -2.75(-11.70%)
Aug 23, 2017 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Aug 22, 2017 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Aug 21, 2017 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Aug 18, 2017 23.51 23.51 23.51 23.51 20 +0.00(+0.00%)
Aug 17, 2017 23.51 23.51 23.51 23.51 135 +0.00(+0.00%)
Aug 16, 2017 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Aug 15, 2017 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Aug 14, 2017 23.51 23.51 23.51 23.51 52 +0.00(+0.00%)
Aug 11, 2017 23.47 23.61 23.47 23.51 2,308 +3.76(+19.02%)
Aug 10, 2017 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 09, 2017 19.71 19.75 19.71 19.75 2,600 +0.71(+3.73%)
Aug 08, 2017 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Aug 07, 2017 19.04 19.04 19.04 19.04 26 +0.00(+0.00%)
Aug 04, 2017 19.06 19.06 19.04 19.04 1,705 -0.48(-2.44%)
Aug 03, 2017 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Aug 02, 2017 19.52 19.52 19.52 19.52 158 +0.21(+1.09%)
Aug 01, 2017 19.31 19.31 19.31 19.31 2 +0.00(+0.00%)
Jul 31, 2017 19.31 19.31 19.31 19.31 255 +0.27(+1.42%)
Jul 28, 2017 19.04 19.04 19.04 19.04 50 +0.00(+0.00%)
Jul 27, 2017 19.04 19.04 19.04 19.04 163 +0.08(+0.42%)
Jul 26, 2017 19.03 19.03 18.84 18.96 1,437 -0.90(-4.53%)
Jul 25, 2017 19.86 19.86 19.86 19.86 35 +0.00(+0.00%)
Jul 24, 2017 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Jul 21, 2017 19.86 19.86 19.86 19.86 70 +0.00(+0.00%)
Jul 20, 2017 19.46 19.86 19.40 19.86 1,768 -0.64(-3.12%)
Jul 19, 2017 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jul 18, 2017 20.50 20.50 20.50 20.50 100 +0.61(+3.07%)
Jul 17, 2017 20.34 20.34 19.89 19.89 955 -0.67(-3.26%)
Jul 14, 2017 20.76 20.82 20.56 20.56 599 -0.31(-1.49%)
Jul 13, 2017 20.75 20.87 20.75 20.87 2,268 -0.29(-1.37%)
Jul 12, 2017 21.16 21.16 21.16 21.16 627 -0.40(-1.86%)
Jul 11, 2017 21.56 21.56 21.56 21.56 1,400 -0.44(-2.00%)
Jul 10, 2017 22.00 22.00 22.00 22.00 1,000 -0.92(-4.01%)
Jul 07, 2017 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 06, 2017 22.92 22.92 22.92 22.92 2,500 +1.29(+5.96%)
Jul 05, 2017 21.98 22.09 21.59 21.63 3,358 +0.01(+0.05%)
Jul 03, 2017 21.69 21.69 21.62 21.62 1,117 -1.52(-6.57%)
Jun 30, 2017 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
Jun 29, 2017 22.98 23.15 22.98 23.14 708 +1.65(+7.68%)
Jun 28, 2017 21.49 21.49 21.49 21.49 1,000 +0.02(+0.09%)
Jun 27, 2017 20.50 21.47 20.50 21.47 3,647 +1.22(+6.02%)
Jun 26, 2017 20.25 20.25 20.25 20.25 420 -0.68(-3.25%)
Jun 23, 2017 20.98 20.98 20.93 20.93 830 +0.04(+0.17%)
Jun 22, 2017 20.89 20.89 20.89 20.89 565 -0.17(-0.79%)
Jun 21, 2017 21.11 21.11 20.92 21.06 1,835 -1.13(-5.09%)
Jun 20, 2017 22.19 22.19 22.19 22.19 15 +0.00(+0.00%)
Jun 19, 2017 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Jun 16, 2017 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Jun 15, 2017 22.19 22.19 22.19 22.19 1,068 +1.41(+6.79%)
Jun 14, 2017 20.78 20.78 20.78 20.78 5 +0.00(+0.00%)
Jun 13, 2017 20.78 20.78 20.78 20.78 14 +0.00(+0.00%)
Jun 12, 2017 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Jun 09, 2017 20.78 20.78 20.78 20.78 1,039 -0.94(-4.33%)
Jun 08, 2017 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Jun 07, 2017 21.72 21.72 21.72 21.72 10 +0.00(+0.00%)
Jun 06, 2017 21.72 21.72 21.72 21.72 130 +0.00(+0.00%)
Jun 05, 2017 21.72 21.72 21.72 21.72 1,100 -1.01(-4.44%)
Jun 02, 2017 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Jun 01, 2017 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
May 31, 2017 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
May 30, 2017 22.73 22.73 22.73 22.73 135 -0.18(-0.79%)
May 26, 2017 22.91 22.91 22.91 22.91 147 +0.00(+0.00%)
May 25, 2017 22.91 22.91 22.91 22.91 35 +0.00(+0.00%)
May 24, 2017 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
May 23, 2017 22.91 22.91 22.91 22.91 100 -1.47(-6.03%)
May 22, 2017 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
May 19, 2017 24.38 24.38 24.38 24.38 411 -1.31(-5.10%)
May 18, 2017 25.69 25.69 25.69 25.69 1,500 +1.08(+4.39%)
May 17, 2017 23.65 24.61 23.65 24.61 3,001 +1.92(+8.46%)
May 16, 2017 22.69 22.69 22.69 22.69 100 -0.58(-2.49%)
May 15, 2017 23.27 23.27 23.27 23.27 501 +0.40(+1.75%)
May 12, 2017 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
May 11, 2017 23.28 23.28 22.80 22.87 1,125 +0.31(+1.37%)
May 10, 2017 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
May 09, 2017 22.56 22.56 22.56 22.56 100 -0.79(-3.38%)
May 08, 2017 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
May 05, 2017 23.39 23.39 23.24 23.35 2,300 -1.37(-5.54%)
May 04, 2017 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
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.