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 (%)
Jan 31, 2018 12.65 13.03 12.49 12.64 143,800 -0.27(-2.09%)
Jan 30, 2018 12.95 13.03 12.89 12.91 254,393 +0.36(+2.87%)
Jan 29, 2018 11.96 12.56 11.17 12.55 221,036 +0.86(+7.36%)
Jan 26, 2018 11.64 11.82 11.64 11.69 54,556 -0.06(-0.51%)
Jan 25, 2018 11.50 11.95 11.50 11.75 102,032 +0.19(+1.64%)
Jan 24, 2018 11.36 11.88 11.36 11.56 365,210 +0.29(+2.57%)
Jan 23, 2018 11.21 11.35 11.13 11.27 293,967 +0.16(+1.44%)
Jan 22, 2018 11.37 11.38 11.01 11.11 174,345 -0.22(-1.94%)
Jan 19, 2018 11.35 11.55 11.30 11.33 149,136 -0.05(-0.44%)
Jan 18, 2018 11.53 11.71 11.21 11.38 185,905 +0.04(+0.35%)
Jan 17, 2018 11.46 11.77 11.10 11.34 215,593 -0.25(-2.16%)
Jan 16, 2018 11.00 11.69 11.00 11.59 270,263 +0.67(+6.14%)
Jan 12, 2018 10.92 10.92 10.92 0 +0.00(+0.00%)
Jan 11, 2018 10.90 10.94 10.84 10.92 35,182 -0.07(-0.64%)
Jan 10, 2018 11.22 11.36 10.93 10.99 77,708 -0.10(-0.90%)
Jan 09, 2018 10.91 11.09 10.87 11.09 51,801 +0.12(+1.09%)
Jan 08, 2018 11.07 11.12 10.89 10.97 38,872 -0.14(-1.26%)
Jan 05, 2018 11.09 11.17 11.09 11.11 41,475 +0.00(+0.00%)
Jan 04, 2018 11.02 11.13 11.00 11.11 22,198 -0.02(-0.19%)
Jan 03, 2018 11.22 11.22 11.10 11.13 31,319 -0.25(-2.18%)
Jan 02, 2018 11.76 11.76 11.37 11.38 25,389 -0.40(-3.40%)
Dec 29, 2017 11.78 11.78 11.78 0 +0.19(+1.64%)
Dec 28, 2017 11.73 11.73 11.58 11.59 57,135 -0.19(-1.61%)
Dec 27, 2017 11.69 11.83 11.57 11.78 62,189 +0.05(+0.43%)
Dec 26, 2017 11.72 11.61 11.73 16,763 +0.01(+0.09%)
Dec 22, 2017 11.64 11.81 11.60 11.72 7,809 +0.05(+0.43%)
Dec 21, 2017 11.68 11.81 11.64 11.67 34,483 -0.06(-0.51%)
Dec 20, 2017 11.57 11.76 11.57 11.73 51,572 -0.05(-0.42%)
Dec 19, 2017 11.69 11.91 11.69 11.78 69,437 +0.06(+0.51%)
Dec 18, 2017 11.74 11.81 11.62 11.72 86,364 -0.19(-1.60%)
Dec 15, 2017 12.19 12.19 11.82 11.91 79,323 -0.40(-3.25%)
Dec 14, 2017 12.30 12.51 12.26 12.31 45,622 -0.06(-0.49%)
Dec 13, 2017 12.34 12.42 12.27 12.37 47,502 -0.04(-0.32%)
Dec 12, 2017 12.44 12.30 12.41 85,999 +0.03(+0.24%)
Dec 11, 2017 12.77 12.77 12.38 12.38 80,103 -0.44(-3.43%)
Dec 08, 2017 13.03 13.06 12.80 12.82 89,619 -0.43(-3.25%)
Dec 07, 2017 13.66 13.71 13.22 13.25 104,280 -0.44(-3.21%)
Dec 06, 2017 13.87 13.92 13.62 13.69 68,985 -0.02(-0.15%)
Dec 05, 2017 13.64 13.85 13.36 13.71 127,257 -0.06(-0.44%)
Dec 04, 2017 13.25 13.77 13.16 13.77 180,357 -0.11(-0.79%)
Dec 01, 2017 13.61 14.49 13.51 13.88 845,706 +0.40(+2.97%)
Nov 30, 2017 13.62 13.47 13.48 80,361 +0.01(+0.07%)
Nov 29, 2017 13.21 13.62 13.19 13.47 164,297 +0.29(+2.20%)
Nov 28, 2017 13.24 13.36 13.20 13.18 97,406 -0.17(-1.27%)
Nov 27, 2017 13.41 13.47 13.31 13.35 24,372 -0.03(-0.22%)
Nov 24, 2017 13.36 13.38 13.30 13.38 16,356 -0.04(-0.30%)
Nov 22, 2017 13.45 13.51 13.36 13.42 59,207 -0.12(-0.89%)
Nov 21, 2017 13.83 13.84 13.48 13.54 47,291 -0.56(-3.97%)
Nov 20, 2017 14.35 14.39 14.09 14.10 49,674 -0.46(-3.16%)
Nov 17, 2017 14.79 14.47 14.56 67,712 -0.22(-1.49%)
Nov 16, 2017 14.91 14.91 14.60 14.78 65,546 -0.66(-4.27%)
Nov 15, 2017 15.29 15.68 15.11 15.44 66,279 +0.57(+3.83%)
Nov 14, 2017 14.96 15.24 14.84 14.87 48,759 +0.11(+0.75%)
Nov 13, 2017 14.96 14.96 14.53 14.76 38,438 +0.05(+0.34%)
Nov 10, 2017 14.55 14.79 14.46 14.71 40,476 +0.34(+2.37%)
Nov 09, 2017 14.72 15.14 14.35 14.37 103,719 +0.21(+1.48%)
Nov 08, 2017 14.27 14.37 14.05 14.16 20,240 +0.00(+0.00%)
Nov 07, 2017 14.07 14.42 13.97 14.16 53,327 +0.09(+0.64%)
Nov 06, 2017 14.18 14.20 14.06 14.07 31,635 -0.13(-0.92%)
Nov 03, 2017 14.17 14.34 14.14 14.20 32,069 -0.04(-0.28%)
Nov 02, 2017 14.39 14.80 14.22 14.24 27,775 -0.15(-1.04%)
Nov 01, 2017 14.19 14.53 14.15 14.39 31,127 +0.05(+0.35%)
Oct 31, 2017 14.44 14.55 14.30 14.34 26,192 -0.23(-1.58%)
Oct 30, 2017 14.69 14.93 14.34 14.57 68,567 +0.09(+0.62%)
Oct 27, 2017 14.97 15.12 14.42 14.48 43,191 -0.83(-5.42%)
Oct 26, 2017 15.12 15.31 14.95 15.31 50,618 -0.05(-0.33%)
Oct 25, 2017 15.04 16.35 15.03 15.36 138,403 +0.46(+3.09%)
Oct 24, 2017 14.48 14.95 14.39 14.90 182,005 +0.15(+1.02%)
Oct 23, 2017 14.20 14.88 14.20 14.75 124,673 +0.47(+3.29%)
Oct 20, 2017 14.31 14.39 14.25 14.28 95,437 -0.27(-1.86%)
Oct 19, 2017 15.12 15.28 14.53 14.55 116,024 -0.10(-0.68%)
Oct 18, 2017 14.64 14.65 14.56 14.65 27,314 -0.06(-0.41%)
Oct 17, 2017 14.69 14.84 14.64 14.71 44,054 +0.05(+0.34%)
Oct 16, 2017 14.82 14.86 14.66 14.66 42,239 -0.28(-1.87%)
Oct 13, 2017 15.01 15.06 14.81 14.94 51,748 -0.26(-1.71%)
Oct 12, 2017 15.32 15.46 15.06 15.20 81,611 -0.12(-0.78%)
Oct 11, 2017 15.59 15.65 15.26 15.32 28,796 -0.32(-2.05%)
Oct 10, 2017 15.72 15.99 15.60 15.64 40,104 -0.34(-2.13%)
Oct 09, 2017 15.62 16.11 15.61 15.98 35,920 +0.31(+1.98%)
Oct 06, 2017 15.71 16.04 15.67 15.67 70,919 +0.00(+0.00%)
Oct 05, 2017 16.07 16.09 15.65 15.67 38,964 -0.53(-3.27%)
Oct 04, 2017 16.23 16.31 16.13 16.20 78,927 +0.03(+0.19%)
Oct 03, 2017 16.06 16.23 16.03 16.17 96,475 -0.02(-0.12%)
Oct 02, 2017 16.42 16.46 16.09 16.19 169,379 -0.35(-2.12%)
Sep 29, 2017 16.84 16.90 16.52 16.54 68,985 -0.33(-1.96%)
Sep 28, 2017 17.16 17.21 16.85 16.87 96,565 -0.22(-1.29%)
Sep 27, 2017 17.27 17.09 144,546 -0.14(-0.81%)
Sep 26, 2017 17.35 17.53 17.15 17.23 119,820 -0.21(-1.20%)
Sep 25, 2017 17.44 17.97 17.24 17.44 258,847 +0.03(+0.17%)
Sep 22, 2017 17.63 17.74 17.31 17.41 128,658 +0.10(+0.58%)
Sep 21, 2017 17.30 17.51 17.22 17.31 102,796 -0.03(-0.17%)
Sep 20, 2017 17.36 17.98 17.23 17.34 159,900 +0.03(+0.17%)
Sep 19, 2017 17.32 17.53 17.28 17.31 112,902 +0.00(+0.00%)
Sep 18, 2017 17.88 17.88 17.16 17.31 117,982 -0.79(-4.36%)
Sep 15, 2017 18.34 18.34 18.05 18.10 54,856 -0.33(-1.79%)
Sep 14, 2017 18.45 18.47 18.19 18.43 107,965 +0.24(+1.32%)
Sep 13, 2017 18.84 18.84 18.17 18.19 68,680 -0.65(-3.45%)
Sep 12, 2017 19.07 19.18 18.83 18.84 99,766 -0.50(-2.59%)
Sep 11, 2017 19.75 19.75 19.20 19.34 137,747 -1.14(-5.57%)
Sep 08, 2017 20.27 20.61 20.21 20.48 75,638 +0.45(+2.25%)
Sep 07, 2017 20.38 19.86 20.03 58,534 -0.08(-0.40%)
Sep 06, 2017 20.14 20.56 20.07 20.11 65,982 -0.48(-2.33%)
Sep 05, 2017 20.22 21.41 19.82 20.59 140,388 +1.07(+5.48%)
Sep 01, 2017 19.41 19.55 19.33 19.52 60,507 -0.04(-0.20%)
Aug 31, 2017 19.99 20.00 19.51 19.56 64,054 -0.54(-2.69%)
Aug 30, 2017 20.21 20.32 19.99 20.10 53,935 -0.11(-0.54%)
Aug 29, 2017 21.48 21.56 20.16 20.21 226,581 +0.22(+1.10%)
Aug 28, 2017 19.89 20.37 19.89 19.99 113,391 -0.12(-0.60%)
Aug 25, 2017 20.32 20.56 20.06 20.11 85,848 -0.61(-2.94%)
Aug 24, 2017 20.06 21.14 19.96 20.72 111,435 +0.54(+2.68%)
Aug 23, 2017 20.83 20.96 20.04 20.18 163,919 +0.19(+0.95%)
Aug 22, 2017 20.94 20.95 19.92 19.99 96,323 -1.58(-7.32%)
Aug 21, 2017 22.28 22.80 21.52 21.57 158,365 -0.87(-3.88%)
Aug 18, 2017 22.45 23.19 21.40 22.44 498,386 -0.73(-3.15%)
Aug 17, 2017 20.34 23.18 20.07 23.17 451,950 +3.28(+16.49%)
Aug 16, 2017 19.97 20.10 19.68 19.89 157,702 -0.08(-0.40%)
Aug 15, 2017 19.56 20.31 19.56 19.97 59,736 -0.13(-0.65%)
Aug 14, 2017 21.31 21.32 20.05 20.10 93,695 -3.00(-12.99%)
Aug 11, 2017 22.55 23.77 21.92 23.10 327,699 +0.66(+2.94%)
Aug 10, 2017 20.26 22.52 20.26 22.44 677,745 +2.70(+13.68%)
Aug 09, 2017 19.76 20.31 19.37 19.74 240,494 +0.49(+2.55%)
Aug 08, 2017 18.74 19.49 18.47 19.25 137,476 +0.54(+2.89%)
Aug 07, 2017 18.90 18.93 18.71 18.71 52,783 -0.23(-1.21%)
Aug 04, 2017 18.91 18.99 18.70 18.94 78,242 -0.08(-0.42%)
Aug 03, 2017 18.81 19.08 18.80 19.02 110,912 +0.25(+1.33%)
Aug 02, 2017 18.58 19.13 18.58 18.77 127,006 +0.09(+0.48%)
Aug 01, 2017 18.71 18.77 18.62 18.68 64,208 -0.25(-1.32%)
Jul 31, 2017 19.13 18.79 18.93 49,779 -0.16(-0.84%)
Jul 28, 2017 19.33 19.52 19.03 19.09 116,875 +0.20(+1.06%)
Jul 27, 2017 18.60 19.89 18.60 18.89 242,605 +0.16(+0.85%)
Jul 26, 2017 18.58 18.76 18.45 18.73 31,704 +0.04(+0.21%)
Jul 25, 2017 18.58 18.79 18.53 18.69 51,532 +0.07(+0.38%)
Jul 24, 2017 18.89 18.91 18.55 18.62 43,406 -0.33(-1.74%)
Jul 21, 2017 19.23 19.27 18.95 18.95 73,725 -0.18(-0.94%)
Jul 20, 2017 19.46 19.11 19.13 94,440 -0.19(-0.98%)
Jul 19, 2017 19.31 19.34 19.11 19.32 97,740 -0.21(-1.08%)
Jul 18, 2017 19.98 20.14 19.52 19.53 115,147 -0.23(-1.16%)
Jul 17, 2017 19.94 19.95 19.71 19.76 110,656 -0.51(-2.52%)
Jul 14, 2017 20.69 20.70 20.17 20.27 86,757 -0.38(-1.84%)
Jul 13, 2017 20.90 20.90 20.62 20.65 154,728 -0.26(-1.24%)
Jul 12, 2017 21.13 21.13 20.82 20.91 83,209 -0.59(-2.74%)
Jul 11, 2017 21.63 22.52 21.39 21.50 118,018 -0.09(-0.42%)
Jul 10, 2017 22.07 22.10 21.40 21.59 86,709 -0.53(-2.40%)
Jul 07, 2017 22.44 22.62 22.08 22.12 130,317 -0.76(-3.32%)
Jul 06, 2017 22.22 23.08 22.11 22.88 231,791 +1.06(+4.86%)
Jul 05, 2017 21.69 22.43 21.54 21.82 111,180 -0.02(-0.09%)
Jul 03, 2017 21.19 21.85 21.11 21.84 67,311 +0.28(+1.30%)
Jun 30, 2017 21.33 22.24 21.21 21.56 266,609 -0.32(-1.46%)
Jun 29, 2017 20.89 23.92 20.89 21.88 533,832 +1.08(+5.19%)
Jun 28, 2017 21.06 21.26 20.73 20.80 163,145 -0.62(-2.89%)
Jun 27, 2017 20.84 21.45 20.62 21.42 246,672 +0.70(+3.38%)
Jun 26, 2017 20.92 21.11 20.72 20.72 210,752 -0.46(-2.17%)
Jun 23, 2017 21.38 21.49 21.16 21.18 190,803 -0.23(-1.07%)
Jun 22, 2017 21.58 21.70 21.29 21.41 149,618 -0.21(-0.97%)
Jun 21, 2017 21.41 21.81 21.32 21.62 279,796 -0.19(-0.87%)
Jun 20, 2017 21.46 21.90 21.42 21.81 337,255 +0.58(+2.73%)
Jun 19, 2017 21.53 21.57 21.14 21.23 229,732 -0.69(-3.15%)
Jun 16, 2017 21.94 22.35 21.88 21.92 192,764 -0.22(-0.99%)
Jun 15, 2017 22.73 22.77 21.94 22.14 265,537 +0.29(+1.33%)
Jun 14, 2017 21.95 22.29 21.81 21.85 214,519 -0.11(-0.50%)
Jun 13, 2017 22.26 22.34 21.91 21.96 148,609 -0.79(-3.47%)
Jun 12, 2017 22.78 23.33 22.68 22.75 182,528 +0.29(+1.29%)
Jun 09, 2017 21.97 23.49 21.72 22.46 206,651 +0.28(+1.26%)
Jun 08, 2017 22.64 22.64 22.04 22.18 84,793 -0.50(-2.20%)
Jun 07, 2017 22.70 23.27 22.59 22.68 65,821 -0.24(-1.05%)
Jun 06, 2017 22.68 22.99 22.54 22.92 52,351 +0.50(+2.23%)
Jun 05, 2017 22.42 22.43 21.99 22.42 39,448 +0.10(+0.45%)
Jun 02, 2017 22.39 22.45 22.11 22.32 65,876 +0.06(+0.27%)
Jun 01, 2017 22.54 22.59 22.26 22.26 95,767 -0.54(-2.37%)
May 31, 2017 22.52 23.33 22.48 22.80 165,012 +0.15(+0.66%)
May 30, 2017 23.08 23.09 22.59 22.65 68,394 -0.14(-0.61%)
May 26, 2017 23.28 23.29 22.73 22.79 47,023 -0.36(-1.56%)
May 25, 2017 22.94 23.33 22.83 23.15 117,176 +0.21(+0.92%)
May 24, 2017 23.49 23.74 22.86 22.94 85,848 -0.63(-2.67%)
May 23, 2017 23.45 23.76 23.36 23.57 120,229 -0.05(-0.21%)
May 22, 2017 24.02 24.02 23.47 23.62 128,579 -1.10(-4.45%)
May 19, 2017 25.65 25.66 24.28 24.72 213,154 -1.85(-6.96%)
May 18, 2017 27.02 27.16 25.75 26.57 593,688 -0.58(-2.14%)
May 17, 2017 24.46 27.21 24.10 27.15 497,050 +4.13(+17.94%)
May 16, 2017 23.01 23.25 22.91 23.02 100,366 -0.26(-1.12%)
May 15, 2017 23.50 23.52 23.18 23.28 70,006 -0.48(-2.02%)
May 12, 2017 23.92 24.01 23.76 23.76 61,979 -0.03(-0.13%)
May 11, 2017 24.16 24.66 23.77 23.79 209,247 -0.04(-0.17%)
May 10, 2017 23.90 23.90 23.65 23.83 73,822 +0.04(+0.17%)
May 09, 2017 23.46 23.93 23.43 23.79 228,051 -0.03(-0.13%)
May 08, 2017 24.06 24.10 23.67 23.82 102,047 -0.63(-2.58%)
May 05, 2017 24.27 24.55 24.15 24.45 117,522 +0.14(+0.58%)
May 04, 2017 24.56 25.14 24.25 24.31 176,619 -0.59(-2.37%)
May 03, 2017 24.73 25.02 24.55 24.90 138,823 +0.47(+1.92%)
May 02, 2017 24.34 24.68 24.32 24.43 106,753 +0.06(+0.25%)
May 01, 2017 25.11 25.13 24.19 24.37 182,579 -1.00(-3.94%)
Apr 28, 2017 25.39 25.66 25.33 25.37 194,264 +0.03(+0.12%)
Apr 27, 2017 25.34 25.66 25.29 25.34 159,505 -0.26(-1.02%)
Apr 26, 2017 25.45 26.00 25.34 25.60 267,500 +0.24(+0.95%)
Apr 25, 2017 25.58 25.69 25.30 25.36 228,888 -0.65(-2.50%)
Apr 24, 2017 26.72 27.09 25.90 26.01 394,601 -3.08(-10.59%)
Apr 21, 2017 29.20 29.71 29.06 29.09 343,273 +0.08(+0.28%)
Apr 20, 2017 29.35 29.80 28.78 29.01 442,950 -0.76(-2.55%)
Apr 19, 2017 28.63 29.95 28.45 29.77 474,740 +0.67(+2.30%)
Apr 18, 2017 29.69 30.21 29.05 29.10 432,287 -0.21(-0.72%)
Apr 17, 2017 30.35 30.35 29.31 29.31 337,440 -1.54(-4.99%)
Apr 13, 2017 30.38 31.07 29.78 30.85 448,149 +0.61(+2.02%)
Apr 12, 2017 30.19 30.54 29.74 30.24 299,854 +0.09(+0.30%)
Apr 11, 2017 29.55 30.44 29.36 30.15 547,146 +1.32(+4.58%)
Apr 10, 2017 27.93 28.84 27.60 28.83 305,198 +1.03(+3.71%)
Apr 07, 2017 27.25 27.88 27.01 27.80 262,081 +0.94(+3.50%)
Apr 06, 2017 27.07 27.25 26.31 26.86 244,941 -0.48(-1.76%)
Apr 05, 2017 26.19 27.43 25.90 27.34 302,312 +0.88(+3.33%)
Apr 04, 2017 27.19 27.28 26.38 26.46 96,769 -0.35(-1.31%)
Apr 03, 2017 26.70 27.77 26.57 26.81 210,425 +0.14(+0.52%)
Mar 31, 2017 26.26 26.74 26.11 26.67 80,129 +0.47(+1.79%)
Mar 30, 2017 26.16 26.48 26.01 26.20 116,190 +0.09(+0.34%)
Mar 29, 2017 26.14 26.32 25.86 26.11 107,950 -0.14(-0.53%)
Mar 28, 2017 27.47 27.47 26.19 26.25 275,063 -1.48(-5.34%)
Mar 27, 2017 29.42 29.55 27.48 27.73 395,499 -0.57(-2.01%)
Mar 24, 2017 28.35 29.54 27.79 28.30 290,886 -0.56(-1.94%)
Mar 23, 2017 28.97 27.54 28.86 264,152 +0.95(+3.40%)
Mar 22, 2017 28.00 28.40 27.50 27.91 387,027 +0.16(+0.58%)
Mar 21, 2017 26.23 28.00 26.03 27.75 663,915 +1.08(+4.05%)
Mar 20, 2017 26.70 26.76 26.39 26.67 135,904 -0.05(-0.19%)
Mar 17, 2017 26.83 26.89 26.33 26.72 242,727 -0.31(-1.15%)
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.