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 (%)
May 31, 2018 11.75 11.75 11.75 11.75 401 +0.25(+2.17%)
May 30, 2018 11.53 11.53 11.25 11.50 1,214 -0.50(-4.17%)
May 29, 2018 11.22 12.00 11.06 12.00 2,815 +1.35(+12.68%)
May 25, 2018 10.65 10.65 10.65 0 +0.65(+6.50%)
May 24, 2018 10.00 10.00 10.00 10.00 323 +0.00(+0.00%)
May 23, 2018 10.25 10.35 10.00 10.00 917 +0.19(+1.94%)
May 22, 2018 9.810 9.810 9.810 9.810 25 +0.00(+0.00%)
May 21, 2018 9.810 9.810 9.810 9.810 129 +0.00(+0.00%)
May 18, 2018 9.890 9.890 9.810 9.810 1,205 +0.21(+2.19%)
May 17, 2018 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
May 16, 2018 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
May 15, 2018 9.600 9.600 9.600 9.600 3,905 -0.37(-3.71%)
May 14, 2018 9.970 9.970 9.970 9.970 5 +0.00(+0.00%)
May 11, 2018 9.970 9.970 9.970 9.970 28 -0.28(-2.73%)
May 10, 2018 10.25 10.25 10.25 10.25 100 -0.12(-1.16%)
May 09, 2018 10.37 10.37 10.37 10.37 136 -0.28(-2.63%)
May 08, 2018 10.60 10.65 10.60 10.65 997 +0.32(+3.10%)
May 07, 2018 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 04, 2018 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 03, 2018 10.33 10.33 10.33 10.33 27 +0.00(+0.00%)
May 02, 2018 10.31 10.33 10.31 10.33 2,200 -0.62(-5.66%)
May 01, 2018 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 30, 2018 10.95 10.95 10.95 10.95 200 -0.57(-4.95%)
Apr 27, 2018 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Apr 26, 2018 11.52 11.52 11.52 11.52 28 +0.00(+0.00%)
Apr 25, 2018 11.52 11.52 11.52 11.52 600 +0.32(+2.86%)
Apr 24, 2018 11.01 11.20 11.01 11.20 300 +0.10(+0.90%)
Apr 23, 2018 11.14 11.14 11.00 11.10 9,679 -0.40(-3.48%)
Apr 20, 2018 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 19, 2018 11.20 11.50 11.20 11.50 3,810 +0.77(+7.18%)
Apr 18, 2018 10.74 10.74 10.73 10.73 2,120 -0.37(-3.33%)
Apr 17, 2018 11.30 11.30 11.10 11.10 2,140 -0.38(-3.31%)
Apr 16, 2018 11.49 11.49 11.48 11.48 848 -1.75(-13.23%)
Apr 13, 2018 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Apr 12, 2018 13.23 13.23 13.23 13.23 72 +0.00(+0.00%)
Apr 11, 2018 13.23 13.23 13.23 13.23 150 +0.44(+3.44%)
Apr 10, 2018 13.00 13.00 12.79 12.79 665 -0.65(-4.84%)
Apr 09, 2018 13.13 13.44 13.13 13.44 846 +0.04(+0.30%)
Apr 06, 2018 13.40 13.40 13.40 13.40 660 -1.10(-7.59%)
Apr 05, 2018 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 04, 2018 15.53 15.53 14.50 14.50 1,373 +0.05(+0.35%)
Apr 03, 2018 14.45 14.45 14.45 14.45 328 -1.48(-9.29%)
Apr 02, 2018 14.72 15.93 14.72 15.93 3,987 +1.43(+9.86%)
Mar 29, 2018 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 28, 2018 14.50 14.50 14.50 14.50 1,021 +0.25(+1.75%)
Mar 27, 2018 14.25 14.25 14.25 14.25 562 -0.74(-4.94%)
Mar 26, 2018 14.88 14.99 14.88 14.99 707 +0.68(+4.75%)
Mar 23, 2018 14.31 14.31 14.31 14.31 148 +0.31(+2.21%)
Mar 22, 2018 13.85 14.00 13.83 14.00 736 +1.06(+8.19%)
Mar 21, 2018 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Mar 20, 2018 12.94 12.94 12.93 12.94 2,400 -0.81(-5.89%)
Mar 19, 2018 12.89 13.75 12.79 13.75 9,233 +1.46(+11.88%)
Mar 16, 2018 12.25 12.29 12.20 12.29 2,996 -1.21(-8.96%)
Mar 15, 2018 13.50 13.50 13.50 13.50 73 +0.00(+0.00%)
Mar 14, 2018 13.50 13.50 13.50 13.50 2,248 +0.92(+7.31%)
Mar 13, 2018 12.58 12.58 12.58 12.58 500 -0.16(-1.26%)
Mar 12, 2018 9.970 12.74 11.50 12.74 6,224 +0.28(+2.25%)
Mar 09, 2018 13.10 13.10 12.46 12.46 3,359 -1.04(-7.70%)
Mar 08, 2018 13.60 13.60 13.50 13.50 2,536 -0.72(-5.06%)
Mar 07, 2018 14.24 14.24 14.22 14.22 200 -0.05(-0.35%)
Mar 06, 2018 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Mar 05, 2018 14.27 14.27 14.27 14.27 219 -0.75(-4.99%)
Mar 02, 2018 15.19 15.19 14.99 15.02 887 -0.26(-1.70%)
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.