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

VS VIX Short Term (NQ: VIIX )

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 (%)
Jul 02, 2020 68.49 68.49 68.49 0 -1.27(-1.82%)
Jul 01, 2020 70.75 71.75 69.63 69.76 44,590 -2.02(-2.81%)
Jun 30, 2020 76.20 76.38 71.30 71.78 29,521 -3.70(-4.90%)
Jun 29, 2020 78.26 80.46 75.48 75.48 26,096 -4.11(-5.16%)
Jun 26, 2020 75.12 80.32 75.12 79.59 103,100 +4.01(+5.31%)
Jun 25, 2020 79.34 80.72 75.43 75.58 25,219 -2.42(-3.10%)
Jun 24, 2020 75.56 80.60 73.63 78.00 120,278 +4.99(+6.83%)
Jun 23, 2020 70.88 73.18 70.84 73.01 38,155 -1.30(-1.75%)
Jun 22, 2020 78.59 78.96 74.22 74.31 52,842 -3.59(-4.61%)
Jun 19, 2020 75.06 80.58 74.65 77.90 60,100 +0.90(+1.17%)
Jun 18, 2020 79.56 80.17 77.00 77.00 41,124 -1.23(-1.57%)
Jun 17, 2020 78.42 80.40 77.44 78.23 44,715 -0.62(-0.79%)
Jun 16, 2020 74.76 82.50 74.36 78.85 59,936 -1.46(-1.82%)
Jun 15, 2020 89.64 92.22 79.32 80.31 117,671 -1.99(-2.42%)
Jun 12, 2020 81.29 94.95 79.27 82.30 161,600 -5.75(-6.53%)
Jun 11, 2020 72.61 89.35 70.45 88.05 226,707 +22.23(+33.77%)
Jun 10, 2020 66.54 67.99 64.49 65.82 32,043 -0.44(-0.66%)
Jun 09, 2020 65.50 66.63 64.74 66.26 21,056 +3.13(+4.96%)
Jun 08, 2020 61.66 63.43 61.37 63.13 28,230 +1.28(+2.07%)
Jun 05, 2020 61.20 62.50 61.20 61.85 20,600 -3.43(-5.25%)
Jun 04, 2020 65.00 66.79 63.52 65.28 14,040 -0.68(-1.03%)
Jun 03, 2020 67.50 67.50 65.83 65.96 11,947 -2.97(-4.31%)
Jun 02, 2020 70.22 71.23 68.80 68.93 12,713 -2.00(-2.82%)
Jun 01, 2020 71.77 71.77 70.64 70.93 6,169 +0.50(+0.71%)
May 29, 2020 73.75 74.40 70.41 70.43 27,800 -2.39(-3.28%)
May 28, 2020 71.50 73.07 70.31 72.82 27,443 +2.53(+3.60%)
May 27, 2020 70.28 74.06 70.28 70.29 13,135 -1.66(-2.31%)
May 26, 2020 69.02 72.25 69.02 71.95 17,004 -0.89(-1.22%)
May 22, 2020 73.71 75.00 72.75 72.84 17,600 -0.47(-0.64%)
May 21, 2020 71.86 74.57 70.98 73.31 16,240 +1.70(+2.37%)
May 20, 2020 72.74 74.26 71.50 71.61 53,172 -4.50(-5.91%)
May 19, 2020 72.96 76.11 71.78 76.11 18,888 +3.55(+4.89%)
May 18, 2020 72.26 73.50 71.64 72.56 22,131 -5.13(-6.60%)
May 15, 2020 83.26 84.28 77.69 77.69 16,400 -1.89(-2.37%)
May 14, 2020 88.06 90.69 79.58 79.58 33,527 -4.40(-5.24%)
May 13, 2020 77.48 86.77 75.78 83.98 80,741 +7.97(+10.49%)
May 12, 2020 67.01 76.01 67.01 76.01 19,074 +6.79(+9.81%)
May 11, 2020 76.13 76.13 68.95 69.22 8,454 -4.91(-6.63%)
May 08, 2020 76.60 76.71 74.13 74.13 9,500 -5.72(-7.16%)
May 07, 2020 80.22 80.24 79.07 79.85 8,046 -3.06(-3.69%)
May 06, 2020 80.38 83.04 80.36 82.91 4,101 +0.47(+0.58%)
May 05, 2020 81.94 82.44 79.98 82.44 5,580 -3.12(-3.65%)
May 04, 2020 90.23 90.96 85.35 85.56 17,045 -1.85(-2.12%)
May 01, 2020 86.71 88.90 85.35 87.41 17,900 +7.21(+8.99%)
Apr 30, 2020 79.99 82.82 79.88 80.20 8,144 +2.60(+3.35%)
Apr 29, 2020 77.84 77.92 76.33 77.60 9,497 -3.91(-4.80%)
Apr 28, 2020 78.41 83.48 78.41 81.51 10,385 -0.01(-0.01%)
Apr 27, 2020 85.38 85.38 80.50 81.52 11,551 -6.86(-7.76%)
Apr 24, 2020 92.00 92.53 87.82 88.38 12,100 -4.92(-5.27%)
Apr 23, 2020 92.12 94.48 90.96 93.30 14,939 -0.30(-0.32%)
Apr 22, 2020 95.00 96.55 92.80 93.60 18,527 -4.73(-4.81%)
Apr 21, 2020 97.69 101.82 97.13 98.33 58,435 +7.17(+7.87%)
Apr 20, 2020 87.26 91.16 84.99 91.16 28,716 +8.56(+10.36%)
Apr 17, 2020 82.68 85.39 82.54 82.60 20,900 -3.57(-4.14%)
Apr 16, 2020 86.59 88.80 86.04 86.17 38,899 +0.21(+0.24%)
Apr 15, 2020 84.64 87.58 83.38 85.96 48,321 +6.70(+8.45%)
Apr 14, 2020 81.11 81.51 78.83 79.26 30,457 -6.94(-8.05%)
Apr 13, 2020 87.52 89.68 86.20 86.20 20,149 -1.82(-2.07%)
Apr 09, 2020 90.27 90.41 87.72 88.02 28,100 -2.18(-2.42%)
Apr 08, 2020 90.88 92.56 88.87 90.20 61,092 -1.55(-1.69%)
Apr 07, 2020 86.56 92.09 86.53 91.75 57,408 +2.44(+2.73%)
Apr 06, 2020 89.36 91.00 88.16 89.31 51,673 -6.84(-7.11%)
Apr 03, 2020 99.47 101.02 95.47 96.15 37,400 -4.52(-4.49%)
Apr 02, 2020 105.00 106.04 100.49 100.67 50,194 -5.54(-5.22%)
Apr 01, 2020 105.19 107.54 99.87 106.21 80,180 +8.06(+8.21%)
Mar 31, 2020 103.64 104.32 96.69 98.15 42,234 -4.78(-4.64%)
Mar 30, 2020 106.71 109.41 102.93 102.93 48,607 -3.73(-3.50%)
Mar 27, 2020 106.52 107.00 103.38 106.66 40,500 +8.47(+8.63%)
Mar 26, 2020 103.92 105.16 96.71 98.19 109,137 -9.36(-8.70%)
Mar 25, 2020 102.14 111.20 101.78 107.55 86,199 +7.33(+7.31%)
Mar 24, 2020 88.24 100.96 83.96 100.22 235,913 -8.43(-7.76%)
Mar 23, 2020 121.43 124.42 104.34 108.65 77,125 -21.13(-16.28%)
Mar 20, 2020 125.03 132.85 111.19 129.78 74,100 -2.48(-1.88%)
Mar 19, 2020 155.26 162.30 119.44 132.26 120,260 -14.44(-9.84%)
Mar 18, 2020 138.99 167.17 130.92 146.70 178,893 +22.83(+18.43%)
Mar 17, 2020 122.40 133.00 115.00 123.87 170,241 -2.13(-1.69%)
Mar 16, 2020 115.16 130.91 109.60 126.00 183,755 +34.53(+37.75%)
Mar 13, 2020 90.00 104.31 89.26 91.47 133,800 -9.21(-9.15%)
Mar 12, 2020 95.76 103.25 88.80 100.68 340,649 +19.43(+23.91%)
Mar 11, 2020 77.86 83.44 77.17 81.25 153,366 +9.13(+12.66%)
Mar 10, 2020 69.55 78.60 69.40 72.12 534,235 -6.53(-8.30%)
Mar 09, 2020 86.32 87.03 74.74 78.65 237,847 +15.66(+24.86%)
Mar 06, 2020 66.99 69.20 61.99 62.99 428,500 +6.34(+11.19%)
Mar 05, 2020 53.27 58.30 52.25 56.65 142,219 +7.61(+15.52%)
Mar 04, 2020 49.43 51.25 48.33 49.04 75,147 -3.05(-5.86%)
Mar 03, 2020 46.65 53.05 44.81 52.09 311,946 +5.45(+11.69%)
Mar 02, 2020 47.36 49.88 46.49 46.64 221,177 -2.01(-4.13%)
Feb 28, 2020 52.10 53.00 48.16 48.65 181,000 +2.07(+4.44%)
Feb 27, 2020 43.62 46.58 42.74 46.58 159,365 +6.49(+16.19%)
Feb 26, 2020 39.73 41.55 38.31 40.09 185,758 -0.92(-2.24%)
Feb 25, 2020 36.09 41.95 35.87 41.01 302,907 +3.63(+9.71%)
Feb 24, 2020 36.35 37.52 34.69 37.38 207,609 +5.79(+18.33%)
Feb 21, 2020 30.64 32.34 30.43 31.59 101,200 +1.87(+6.29%)
Feb 20, 2020 28.77 30.60 28.64 29.72 104,333 +1.02(+3.55%)
Feb 19, 2020 28.51 28.85 28.51 28.70 42,923 -0.40(-1.37%)
Feb 18, 2020 29.07 29.67 28.75 29.10 62,918 +0.44(+1.54%)
Feb 14, 2020 28.79 29.11 28.57 28.66 29,800 -0.35(-1.21%)
Feb 13, 2020 29.45 29.53 28.67 29.01 67,747 +0.61(+2.15%)
Feb 12, 2020 29.30 29.47 28.38 28.40 29,851 -1.56(-5.21%)
Feb 11, 2020 29.37 29.96 29.24 29.96 21,230 +0.02(+0.07%)
Feb 10, 2020 30.09 30.23 29.92 29.94 34,576 -0.39(-1.29%)
Feb 07, 2020 30.72 30.91 29.96 30.33 43,600 +0.44(+1.47%)
Feb 06, 2020 29.76 30.39 29.69 29.89 18,725 -0.28(-0.93%)
Feb 05, 2020 30.30 31.05 30.17 30.17 38,984 -1.28(-4.07%)
Feb 04, 2020 31.57 31.73 30.99 31.45 51,968 -1.78(-5.36%)
Feb 03, 2020 33.51 33.92 32.30 33.23 62,664 -1.23(-3.57%)
Jan 31, 2020 31.70 35.32 31.65 34.46 125,400 +3.86(+12.61%)
Jan 30, 2020 32.71 33.16 30.96 30.60 75,022 -0.78(-2.49%)
Jan 29, 2020 30.87 31.92 30.62 31.38 31,352 +0.00(+0.00%)
Jan 28, 2020 32.44 32.66 31.29 31.38 64,326 -2.02(-6.05%)
Jan 27, 2020 32.84 33.40 32.07 33.40 81,019 +3.25(+10.78%)
Jan 24, 2020 28.07 30.71 28.07 30.15 70,300 +1.66(+5.83%)
Jan 23, 2020 29.05 29.50 28.49 28.49 39,283 -0.11(-0.38%)
Jan 22, 2020 27.92 28.60 27.92 28.60 43,732 +0.13(+0.46%)
Jan 21, 2020 28.55 28.56 27.85 28.47 23,971 +0.26(+0.92%)
Jan 17, 2020 28.12 28.66 28.12 28.21 22,500 +0.06(+0.21%)
Jan 16, 2020 28.42 28.46 28.10 28.15 17,718 -0.65(-2.26%)
Jan 15, 2020 28.73 28.99 28.59 28.80 17,279 -0.13(-0.45%)
Jan 14, 2020 29.13 29.31 28.66 28.93 22,375 -0.17(-0.58%)
Jan 13, 2020 29.55 29.81 29.10 29.10 15,299 -0.81(-2.71%)
Jan 10, 2020 29.99 30.16 29.60 29.91 26,100 -0.11(-0.37%)
Jan 09, 2020 30.40 30.66 30.02 30.02 31,597 -1.12(-3.60%)
Jan 08, 2020 31.22 31.52 30.37 31.14 72,810 -0.65(-2.04%)
Jan 07, 2020 31.99 32.41 31.56 31.79 18,430 -0.16(-0.50%)
Jan 06, 2020 33.28 33.38 31.95 31.95 32,978 -0.42(-1.30%)
Jan 03, 2020 33.13 33.29 31.69 32.37 47,100 +1.62(+5.27%)
Jan 02, 2020 31.20 31.31 30.69 30.75 30,797 -1.32(-4.12%)
Dec 31, 2019 33.98 33.99 31.97 32.07 33,700 -1.47(-4.38%)
Dec 30, 2019 32.55 33.73 32.49 33.54 22,130 +1.29(+4.00%)
Dec 27, 2019 31.42 32.53 31.42 32.25 40,500 +0.66(+2.09%)
Dec 26, 2019 31.39 31.64 31.31 31.59 13,122 -0.20(-0.63%)
Dec 24, 2019 31.80 31.97 31.79 31.79 2,700 -0.20(-0.62%)
Dec 23, 2019 31.77 32.00 31.77 31.99 10,121 +0.24(+0.76%)
Dec 20, 2019 31.22 31.79 31.22 31.75 9,700 +0.29(+0.92%)
Dec 19, 2019 32.25 32.25 31.46 31.46 9,820 -0.79(-2.45%)
Dec 18, 2019 31.55 32.25 31.48 32.25 41,134 +0.34(+1.07%)
Dec 17, 2019 31.89 32.22 31.87 31.91 19,526 -0.28(-0.87%)
Dec 16, 2019 31.91 32.19 31.56 32.19 40,784 -0.74(-2.25%)
Dec 13, 2019 34.57 34.92 32.85 32.93 47,800 -1.50(-4.36%)
Dec 12, 2019 35.36 36.38 34.29 34.43 35,447 -1.98(-5.44%)
Dec 11, 2019 37.07 37.07 36.41 36.41 4,238 -0.81(-2.18%)
Dec 10, 2019 37.16 37.84 36.69 37.22 11,122 -0.03(-0.08%)
Dec 09, 2019 35.61 37.25 35.61 37.25 14,988 +1.82(+5.15%)
Dec 06, 2019 35.18 35.81 35.14 35.43 26,800 -1.11(-3.05%)
Dec 05, 2019 36.99 37.55 36.70 36.54 11,285 -0.61(-1.64%)
Dec 04, 2019 37.93 37.93 36.86 37.15 43,580 -1.75(-4.50%)
Dec 03, 2019 39.55 40.20 38.83 38.90 112,044 +1.97(+5.33%)
Dec 02, 2019 35.88 37.30 34.79 36.93 42,113 +29.97(+430.60%)
Nov 29, 2019 6.900 7.000 6.890 6.960 40,800 +0.10(+1.46%)
Nov 27, 2019 6.840 6.870 6.830 6.860 30,700 -0.03(-0.44%)
Nov 26, 2019 6.950 6.970 6.860 6.890 41,195 -0.10(-1.43%)
Nov 25, 2019 7.120 7.120 6.970 6.990 165,655 -0.33(-4.51%)
Nov 22, 2019 7.430 7.480 7.310 7.320 39,200 -0.21(-2.79%)
Nov 21, 2019 7.450 7.640 7.450 7.530 27,405 +0.02(+0.27%)
Nov 20, 2019 7.480 7.760 7.370 7.510 79,280 +0.07(+0.94%)
Nov 19, 2019 7.320 7.460 7.300 7.440 57,761 +0.08(+1.09%)
Nov 18, 2019 7.390 7.429 7.320 7.360 46,113 -0.02(-0.27%)
Nov 15, 2019 7.590 7.610 7.378 7.380 76,500 -0.35(-4.53%)
Nov 14, 2019 7.850 7.900 7.700 7.730 19,895 -0.09(-1.15%)
Nov 13, 2019 7.870 7.880 7.752 7.820 22,181 +0.05(+0.64%)
Nov 12, 2019 7.820 7.820 7.700 7.770 104,282 -0.09(-1.15%)
Nov 11, 2019 8.040 8.060 7.800 7.860 73,391 -0.04(-0.51%)
Nov 08, 2019 8.110 8.160 7.900 7.900 73,800 -0.20(-2.47%)
Nov 07, 2019 7.960 8.110 7.960 8.100 40,295 -0.05(-0.61%)
Nov 06, 2019 8.170 8.280 8.120 8.150 22,547 -0.04(-0.49%)
Nov 05, 2019 8.070 8.190 8.040 8.190 18,397 +0.16(+1.99%)
Nov 04, 2019 7.850 8.055 7.850 8.030 37,442 +0.02(+0.25%)
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.