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, 2019 7.475 7.490 7.308 7.308 1,000 -0.24(-3.16%)
Mar 28, 2019 7.680 7.680 7.547 7.547 2,050 -0.06(-0.83%)
Mar 27, 2019 7.610 7.610 7.610 7.610 0 -0.01(-0.12%)
Mar 26, 2019 7.635 7.635 7.575 7.619 442 -0.35(-4.34%)
Mar 25, 2019 8.010 8.060 7.870 7.964 1,868 +0.14(+1.84%)
Mar 22, 2019 7.680 8.050 7.540 7.820 13,500 +0.50(+6.90%)
Mar 21, 2019 7.300 7.540 7.280 7.315 5,702 +0.20(+2.81%)
Mar 20, 2019 7.130 7.130 7.115 7.115 154 +0.18(+2.53%)
Mar 19, 2019 7.010 7.010 6.940 6.940 1,317 -0.04(-0.57%)
Mar 18, 2019 7.020 7.150 6.980 6.980 4,669 -0.19(-2.65%)
Mar 15, 2019 7.250 7.290 6.860 7.170 1,900 -0.13(-1.79%)
Mar 14, 2019 7.270 7.340 7.270 7.301 460 +0.04(+0.56%)
Mar 13, 2019 7.360 7.360 7.200 7.260 1,730 -0.07(-1.02%)
Mar 12, 2019 7.540 7.560 7.320 7.335 5,501 -0.12(-1.65%)
Mar 11, 2019 7.557 7.557 7.458 7.458 125 -0.23(-2.95%)
Mar 08, 2019 7.760 7.839 7.684 7.684 1,700 +0.09(+1.24%)
Mar 07, 2019 7.620 7.770 7.440 7.590 5,495 +0.04(+0.55%)
Mar 06, 2019 7.470 7.590 7.320 7.548 2,160 +0.17(+2.28%)
Mar 05, 2019 7.540 7.540 7.380 7.380 1,209 -0.15(-1.94%)
Mar 04, 2019 7.440 7.580 7.420 7.526 2,286 +0.11(+1.49%)
Mar 01, 2019 7.520 7.520 7.415 7.415 1,000 -0.31(-4.01%)
Feb 28, 2019 7.835 7.835 7.670 7.725 4,290 -0.06(-0.77%)
Feb 27, 2019 7.820 7.820 7.785 7.785 404 +0.04(+0.57%)
Feb 26, 2019 7.660 7.741 7.620 7.741 2,981 +0.09(+1.18%)
Feb 25, 2019 7.720 7.720 7.651 7.651 626 -0.19(-2.48%)
Feb 22, 2019 7.847 7.847 7.800 7.845 2,000 -0.06(-0.77%)
Feb 21, 2019 7.900 7.906 7.900 7.906 113 -0.04(-0.56%)
Feb 20, 2019 7.950 7.950 7.950 7.950 62 -0.15(-1.85%)
Feb 19, 2019 8.070 8.100 8.070 8.100 610 +0.10(+1.31%)
Feb 15, 2019 8.010 8.010 7.760 7.995 2,800 -0.14(-1.66%)
Feb 14, 2019 8.040 8.150 8.040 8.130 963 +0.21(+2.65%)
Feb 13, 2019 7.980 7.990 7.920 7.920 679 -0.08(-0.94%)
Feb 12, 2019 8.070 8.070 7.870 7.995 1,135 -0.30(-3.64%)
Feb 11, 2019 8.200 8.323 8.060 8.297 1,710 -0.12(-1.46%)
Feb 08, 2019 8.730 8.760 8.420 8.420 1,300 +0.08(+0.96%)
Feb 07, 2019 7.760 8.500 7.760 8.340 4,390 +0.47(+6.03%)
Feb 06, 2019 7.910 7.910 7.866 7.866 784 -0.10(-1.32%)
Feb 05, 2019 8.000 8.000 7.971 7.971 2,015 -0.22(-2.72%)
Feb 04, 2019 8.193 8.193 8.193 8.193 56 +0.12(+1.53%)
Feb 01, 2019 8.650 8.690 8.070 8.070 90,200 -0.62(-7.15%)
Jan 31, 2019 8.691 8.691 8.691 8.691 11,501 -0.16(-1.80%)
Jan 30, 2019 8.851 8.851 8.851 8.851 44 -0.12(-1.34%)
Jan 29, 2019 8.851 8.971 8.850 8.971 3,334 +0.05(+0.57%)
Jan 28, 2019 9.006 9.006 8.920 8.920 3,351 +0.16(+1.83%)
Jan 25, 2019 8.840 8.840 8.760 8.760 400 -0.10(-1.15%)
Jan 24, 2019 9.153 9.153 8.854 8.862 1,714 -0.42(-4.55%)
Jan 23, 2019 9.007 9.610 9.007 9.285 14,879 -0.08(-0.82%)
Jan 22, 2019 8.874 9.362 8.874 9.362 2,524 +0.73(+8.48%)
Jan 18, 2019 8.910 8.910 8.360 8.630 7,900 -0.47(-5.11%)
Jan 17, 2019 9.280 9.280 8.960 9.095 2,626 -0.22(-2.38%)
Jan 16, 2019 9.490 9.490 9.000 9.317 4,418 -0.35(-3.59%)
Jan 15, 2019 10.04 10.04 9.664 9.664 107 -0.52(-5.11%)
Jan 14, 2019 10.19 10.19 10.19 10.19 182 -0.11(-1.07%)
Jan 11, 2019 10.80 10.80 10.29 10.29 3,500 -0.47(-4.37%)
Jan 10, 2019 10.92 10.92 10.77 10.77 520 +0.03(+0.24%)
Jan 09, 2019 10.89 11.05 10.74 10.74 1,422 +0.06(+0.57%)
Jan 08, 2019 10.94 11.00 10.58 10.68 3,197 -0.30(-2.75%)
Jan 07, 2019 11.00 11.00 10.98 10.98 275 -0.23(-2.05%)
Jan 04, 2019 11.38 11.38 11.21 11.21 1,300 -1.42(-11.24%)
Jan 03, 2019 12.37 12.63 12.26 12.63 972 +0.73(+6.12%)
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.