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 (%)
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%)
Mar 01, 2018 14.20 15.32 14.20 15.28 3,614 +1.28(+9.14%)
Feb 28, 2018 14.00 14.00 14.00 14.00 100 +1.19(+9.29%)
Feb 27, 2018 12.81 12.81 12.81 12.81 30 +0.00(+0.00%)
Feb 26, 2018 13.36 13.36 12.77 12.81 1,896 -0.84(-6.15%)
Feb 23, 2018 14.06 14.06 13.65 13.65 1,100 -0.92(-6.31%)
Feb 22, 2018 14.57 14.57 14.57 14.57 1 -0.20(-1.35%)
Feb 21, 2018 14.15 14.77 14.06 14.77 4,236 +0.10(+0.68%)
Feb 20, 2018 14.17 14.67 14.17 14.67 600 +0.91(+6.61%)
Feb 16, 2018 13.76 13.76 13.76 0 -0.72(-4.97%)
Feb 15, 2018 14.56 14.56 14.15 14.48 1,183 -0.20(-1.36%)
Feb 14, 2018 15.00 15.74 14.68 14.68 4,817 -1.82(-11.03%)
Feb 13, 2018 16.58 16.58 16.50 16.50 1,402 +0.13(+0.79%)
Feb 12, 2018 16.00 16.40 15.95 16.37 13,369 +0.20(+1.24%)
Feb 09, 2018 17.04 18.13 16.17 16.17 910 -1.45(-8.23%)
Feb 08, 2018 16.64 17.65 16.48 17.62 12,161 +3.41(+24.00%)
Feb 07, 2018 14.21 14.98 14.98 14.21 465 -0.77(-5.14%)
Feb 06, 2018 17.42 17.42 14.89 14.98 34,782 +1.45(+10.72%)
Feb 05, 2018 13.58 12.42 13.53 16,930 +1.02(+8.15%)
Feb 02, 2018 12.02 12.54 12.02 12.51 14,724 +1.18(+10.39%)
Feb 01, 2018 11.33 11.33 11.33 11.33 261 +0.00(+0.00%)
Jan 31, 2018 11.33 11.33 11.33 11.33 1,300 -0.23(-1.97%)
Jan 30, 2018 11.50 11.50 11.50 11.56 15,637 +0.60(+5.47%)
Jan 29, 2018 10.73 10.96 10.73 10.96 10,804 +0.30(+2.81%)
Jan 26, 2018 10.58 10.77 10.58 10.66 9,900 -0.03(-0.28%)
Jan 25, 2018 10.67 10.85 10.64 10.69 4,238 +0.28(+2.69%)
Jan 24, 2018 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Jan 23, 2018 10.36 10.45 10.36 10.41 7,805 +0.01(+0.10%)
Jan 22, 2018 10.40 10.40 10.40 10.40 6,213 -0.21(-1.98%)
Jan 19, 2018 10.68 10.68 10.61 10.61 7,565 -0.08(-0.74%)
Jan 18, 2018 10.76 10.85 10.65 10.69 12,344 +0.21(+2.00%)
Jan 17, 2018 10.51 10.54 10.41 10.48 15,777 +0.25(+2.45%)
Jan 16, 2018 10.15 10.23 10.15 10.23 1,519 -0.14(-1.35%)
Jan 12, 2018 10.37 10.37 10.37 0 +0.00(+0.00%)
Jan 11, 2018 10.39 10.39 10.37 10.37 535 -0.05(-0.48%)
Jan 10, 2018 10.57 10.42 10.42 9,045 -0.20(-1.87%)
Jan 09, 2018 10.62 10.62 10.62 10.62 353 -0.09(-0.85%)
Jan 08, 2018 10.76 10.76 10.70 10.71 675 -0.01(-0.09%)
Jan 05, 2018 10.80 10.80 10.70 10.72 5,256 -0.19(-1.74%)
Jan 04, 2018 10.91 10.91 10.91 10.91 1,198 -0.49(-4.30%)
Jan 03, 2018 11.49 11.49 11.40 11.40 2,185 -0.66(-5.47%)
Jan 02, 2018 12.06 12.06 12.06 12.06 2,537 +0.07(+0.58%)
Dec 29, 2017 11.99 11.99 11.99 0 +0.00(+0.00%)
Dec 28, 2017 11.66 11.99 11.66 11.99 5,001 +0.51(+4.41%)
Dec 27, 2017 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 26, 2017 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 22, 2017 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 21, 2017 11.48 11.48 11.48 11.48 100 -0.32(-2.68%)
Dec 20, 2017 11.71 11.81 11.71 11.80 5,033 +0.58(+5.17%)
Dec 19, 2017 11.22 11.22 11.22 11.22 28 +0.00(+0.00%)
Dec 18, 2017 11.22 11.22 11.22 11.22 615 -0.80(-6.69%)
Dec 15, 2017 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Dec 14, 2017 12.02 12.03 12.02 12.02 3,250 +0.02(+0.21%)
Dec 13, 2017 12.00 12.00 12.00 12.00 175 +0.00(+0.00%)
Dec 12, 2017 12.10 12.10 12.00 12.00 3,099 -0.80(-6.25%)
Dec 11, 2017 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Dec 08, 2017 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Dec 07, 2017 13.03 13.03 12.80 12.80 10,000 +0.00(+0.00%)
Dec 06, 2017 12.80 12.80 12.80 12.80 1 +0.00(+0.00%)
Dec 05, 2017 12.80 12.80 12.80 12.80 1,000 -0.10(-0.78%)
Dec 04, 2017 12.90 12.90 12.90 12.90 1,592 -0.47(-3.52%)
Dec 01, 2017 13.37 13.42 13.37 13.37 2,053 +0.51(+3.97%)
Nov 30, 2017 12.87 12.87 12.86 12.86 3,272 +0.25(+1.98%)
Nov 29, 2017 12.65 12.65 12.61 12.61 2,262 -0.07(-0.55%)
Nov 28, 2017 12.72 12.72 12.68 12.68 2,102 -0.48(-3.65%)
Nov 27, 2017 13.15 13.19 13.09 13.16 16,566 +0.19(+1.46%)
Nov 24, 2017 12.89 13.00 12.85 12.97 6,300 +0.03(+0.23%)
Nov 22, 2017 12.69 12.96 12.69 12.94 4,128 -0.05(-0.38%)
Nov 21, 2017 12.99 13.00 12.99 12.99 951 -0.43(-3.20%)
Nov 20, 2017 13.63 13.67 13.37 13.42 2,328 -0.73(-5.16%)
Nov 17, 2017 14.13 14.21 14.02 14.15 17,419 +0.03(+0.21%)
Nov 16, 2017 14.26 14.26 14.12 14.12 9,401 -0.53(-3.62%)
Nov 15, 2017 15.03 15.03 14.65 14.65 20,410 -0.09(-0.61%)
Nov 14, 2017 14.77 14.79 14.73 14.74 3,672 +0.60(+4.24%)
Nov 13, 2017 14.14 14.14 14.14 14.14 500 -0.21(-1.46%)
Nov 10, 2017 14.40 14.40 14.29 14.35 4,148 +0.44(+3.16%)
Nov 09, 2017 14.07 14.07 13.91 13.91 5,859 +0.75(+5.70%)
Nov 08, 2017 13.41 13.41 13.16 13.16 3,302 -0.02(-0.15%)
Nov 07, 2017 13.31 13.31 13.18 13.18 201 -0.06(-0.45%)
Nov 06, 2017 13.27 13.27 13.24 13.24 251 -0.13(-0.97%)
Nov 03, 2017 13.37 13.37 13.37 13.37 1,551 -0.15(-1.11%)
Nov 02, 2017 13.63 13.63 13.50 13.52 1,902 -0.01(-0.07%)
Nov 01, 2017 13.54 13.54 13.52 13.53 4,160 -0.08(-0.59%)
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.