VelocityShares Daily Long VIX MediumTerm ETN (VIIZ) Stock

Data as of Aug. 22, 2025

$61.92 ($0.00) 0.00%

VelocityShares Daily Long VIX MediumTerm ETN - Daily Information

Click for more stock information on VelocityShares Daily Long VIX MediumTerm ETN.

Daily Information	Data
Date	Aug. 22, 2025
Open	$61.92
Previous Close	$61.92
High	$61.92
Low	$61.92
Adjusted Open	$61.92
Previous Adjusted Close	$61.92
Adjusted High	$61.92
Adjusted Low	$61.92

About VelocityShares Daily Long VIX MediumTerm ETN (VIIZ)

DELISTED - No Description Available

Invest in VelocityShares Daily Long VIX MediumTerm ETN (VIIZ)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for VelocityShares Daily Long VIX MediumTerm ETN (VIIZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-08-16	$61.92	$61.92	$61.92	$61.92	$61.92	0
2018-08-15	$61.92	$61.92	$61.92	$61.92	$61.92	0
2018-08-14	$61.92	$61.92	$61.92	$61.92	$61.92	1,525
2018-08-13	$61.50	$61.92	$61.05	$61.92	$61.92	16,767
2018-08-10	$59.53	$59.53	$59.53	$59.53	$59.53	98
2018-08-09	$59.31	$59.53	$59.29	$59.53	$59.53	1,130
2018-08-08	$59.30	$59.42	$59.29	$59.37	$59.37	7,665
2018-08-07	$59.95	$59.96	$59.64	$59.90	$59.90	6,094
2018-08-06	$61.28	$61.28	$60.28	$60.63	$60.63	6,088
2018-08-03	$61.70	$61.77	$61.70	$61.77	$61.77	364
2018-08-02	$62.57	$62.57	$61.68	$61.89	$61.89	7,463
2018-08-01	$61.73	$62.25	$61.61	$61.95	$61.95	2,297
2018-07-31	$61.92	$62.40	$61.92	$62.39	$62.39	695
2018-07-30	$61.99	$63.31	$61.99	$63.29	$63.29	10,924
2018-07-27	$62.11	$62.11	$62.11	$62.11	$62.11	200
2018-07-26	$62.11	$62.11	$62.11	$62.11	$62.11	400
2018-07-25	$61.95	$61.95	$61.61	$61.61	$61.61	325
2018-07-24	$61.31	$62.21	$61.29	$62.00	$62.00	2,984
2018-07-23	$62.20	$62.20	$62.20	$62.20	$62.20	201
2018-07-20	$62.29	$62.51	$62.06	$62.20	$62.20	9,918
2018-07-19	$61.88	$61.88	$61.88	$61.88	$61.88	351
2018-07-18	$61.45	$62.07	$61.45	$61.88	$61.88	1,988
2018-07-17	$61.75	$61.75	$61.42	$61.54	$61.54	2,503
2018-07-16	$61.03	$61.56	$60.81	$61.16	$61.16	5,056
2018-07-13	$61.33	$61.83	$60.99	$60.99	$60.99	7,117
2018-07-12	$61.96	$62.22	$61.40	$61.40	$61.40	15,535
2018-07-11	$62.33	$62.46	$62.17	$62.35	$62.35	3,727
2018-07-10	$62.11	$62.11	$61.41	$61.41	$61.41	12,120
2018-07-09	$63.09	$63.09	$61.98	$61.98	$61.98	3,936
2018-07-06	$66.06	$66.06	$64.58	$64.67	$64.67	8,809
2018-07-05	$66.31	$66.66	$65.98	$65.98	$65.98	1,574
2018-07-03	$66.18	$67.21	$66.03	$67.20	$67.20	3,919
2018-07-02	$67.78	$68.13	$66.51	$66.52	$66.52	8,331
2018-06-29	$65.42	$66.32	$64.99	$66.32	$66.32	4,684
2018-06-28	$67.47	$68.73	$66.96	$66.96	$66.96	6,631
2018-06-27	$65.40	$67.36	$64.57	$67.04	$67.04	15,995
2018-06-26	$65.72	$65.72	$65.08	$65.51	$65.51	2,928
2018-06-25	$63.98	$66.94	$63.98	$66.04	$66.04	18,684
2018-06-22	$63.01	$63.01	$62.19	$62.97	$62.97	13,611
2018-06-21	$62.84	$63.27	$62.64	$63.27	$63.27	6,225
2018-06-20	$61.82	$62.26	$61.82	$62.26	$62.26	2,883
2018-06-19	$62.30	$62.87	$62.03	$62.24	$62.24	9,623
2018-06-18	$62.28	$62.28	$61.04	$61.19	$61.19	4,178
2018-06-15	$61.92	$61.92	$61.68	$61.90	$61.90	3,600
2018-06-14	$61.65	$61.65	$61.08	$61.32	$61.32	7,600
2018-06-13	$61.82	$62.17	$61.39	$62.17	$62.17	6,544
2018-06-12	$61.85	$62.25	$61.82	$62.12	$62.12	6,223
2018-06-11	$61.94	$62.13	$61.78	$61.78	$61.78	3,521
2018-06-08	$62.64	$62.64	$61.72	$61.77	$61.77	5,118
2018-06-07	$6.16	$6.20	$6.16	$6.20	$62.00	99
2018-06-06	$6.25	$6.26	$6.24	$6.24	$62.40	115
2018-06-05	$6.33	$6.33	$6.28	$6.28	$62.80	431
2018-06-04	$6.35	$6.37	$6.34	$6.36	$63.60	102
2018-06-01	$6.52	$6.52	$6.47	$6.48	$64.84	283
2018-05-31	$6.58	$6.69	$6.58	$6.63	$66.30	96
2018-05-30	$6.56	$6.61	$6.52	$6.61	$66.10	190
2018-05-29	$6.48	$6.58	$6.48	$6.57	$65.70	352
2018-05-25	$6.37	$6.37	$6.37	$6.37	$63.70	167
2018-05-24	$6.51	$6.51	$6.39	$6.39	$63.90	87
2018-05-23	$6.40	$6.40	$6.40	$6.40	$64.01	31
2018-05-22	$6.32	$6.40	$6.32	$6.40	$64.01	100
2018-05-21	$6.36	$6.40	$6.35	$6.40	$64.00	134
2018-05-18	$6.50	$6.53	$6.50	$6.53	$65.30	73
2018-05-17	$6.46	$6.46	$6.45	$6.45	$64.50	103
2018-05-16	$6.50	$6.50	$6.49	$6.49	$64.90	174
2018-05-15	$6.55	$6.63	$6.55	$6.60	$66.00	267
2018-05-14	$6.47	$6.47	$6.40	$6.41	$64.10	133
2018-05-11	$6.59	$6.60	$6.55	$6.55	$65.50	90
2018-05-10	$6.77	$6.77	$6.58	$6.58	$65.80	205
2018-05-09	$6.86	$6.86	$6.79	$6.81	$68.06	248
2018-05-08	$6.96	$6.96	$6.96	$6.96	$69.60	13
2018-05-07	$6.91	$6.93	$6.91	$6.92	$69.20	114
2018-05-04	$6.94	$6.94	$6.94	$6.94	$69.40	21
2018-05-03	$7.04	$7.04	$7.04	$7.04	$70.40	4
2018-05-02	$7.04	$7.04	$7.04	$7.04	$70.40	0
2018-05-01	$7.13	$7.13	$7.04	$7.04	$70.40	127
2018-04-30	$7.08	$7.10	$7.08	$7.10	$71.00	111
2018-04-27	$7.18	$7.18	$7.18	$7.18	$71.80	12
2018-04-26	$7.24	$7.24	$7.18	$7.18	$71.80	170
2018-04-25	$7.26	$7.26	$7.23	$7.23	$72.31	42
2018-04-24	$7.09	$7.42	$7.09	$7.27	$72.70	193
2018-04-23	$7.16	$7.16	$7.16	$7.16	$71.60	62
2018-04-20	$7.11	$7.20	$7.11	$7.19	$71.89	374
2018-04-19	$7.13	$7.14	$7.11	$7.11	$71.10	219
2018-04-18	$7.22	$7.22	$7.22	$7.22	$72.20	92
2018-04-17	$7.28	$7.28	$7.17	$7.19	$71.90	1,084
2018-04-16	$7.40	$7.41	$7.33	$7.33	$73.30	3,994
2018-04-13	$7.66	$7.66	$7.66	$7.66	$76.60	9
2018-04-12	$7.66	$7.66	$7.66	$7.66	$76.60	20
2018-04-11	$7.83	$7.83	$7.82	$7.82	$78.20	120
2018-04-10	$7.76	$7.76	$7.75	$7.75	$77.50	29
2018-04-09	$7.73	$7.77	$7.73	$7.77	$77.70	50
2018-04-06	$7.73	$7.92	$7.73	$7.82	$78.20	138
2018-04-05	$7.70	$7.70	$7.70	$7.70	$77.02	128
2018-04-04	$7.94	$7.94	$7.88	$7.88	$78.80	68
2018-04-03	$7.79	$7.87	$7.73	$7.73	$77.30	571
2018-04-02	$7.68	$7.91	$7.67	$7.91	$79.10	94
2018-03-29	$7.77	$7.77	$7.61	$7.61	$76.10	165
2018-03-28	$7.70	$7.87	$7.66	$7.84	$78.40	462
2018-03-27	$7.51	$7.55	$7.47	$7.55	$75.50	767
2018-03-26	$7.39	$7.53	$7.38	$7.38	$73.80	227
2018-03-23	$7.32	$7.61	$7.27	$7.61	$76.10	1,157
2018-03-22	$7.35	$7.41	$7.27	$7.27	$72.72	747
2018-03-21	$7.10	$7.16	$6.98	$7.08	$70.80	378
2018-03-20	$7.16	$7.16	$7.16	$7.16	$71.60	40
2018-03-19	$7.11	$7.30	$7.11	$7.22	$72.20	96
2018-03-16	$7.04	$7.04	$6.98	$6.98	$69.80	398
2018-03-15	$7.09	$7.09	$7.09	$7.09	$70.90	56
2018-03-14	$7.06	$7.21	$7.06	$7.21	$72.05	114
2018-03-13	$6.98	$7.12	$6.95	$7.10	$71.00	122
2018-03-12	$6.90	$6.99	$6.87	$6.99	$69.91	260
2018-03-09	$7.03	$7.03	$6.97	$6.97	$69.70	1,082
2018-03-08	$7.37	$7.37	$7.37	$7.37	$73.70	484
2018-03-07	$7.39	$7.39	$7.37	$7.37	$73.70	25
2018-03-06	$7.20	$7.23	$7.20	$7.23	$72.30	46
2018-03-05	$7.38	$7.38	$7.18	$7.18	$71.80	295
2018-03-02	$7.59	$7.62	$7.30	$7.31	$73.10	616
2018-03-01	$7.43	$7.48	$7.37	$7.38	$73.80	328
2018-02-28	$7.02	$7.02	$6.93	$6.93	$69.28	113
2018-02-27	$6.91	$7.03	$6.89	$7.03	$70.30	383
2018-02-26	$6.73	$6.82	$6.73	$6.77	$67.72	82
2018-02-23	$6.92	$6.92	$6.87	$6.87	$68.71	65
2018-02-22	$7.10	$7.11	$7.10	$7.11	$71.10	811
2018-02-21	$7.04	$7.17	$6.97	$7.17	$71.70	213
2018-02-20	$7.10	$7.15	$7.10	$7.13	$71.30	590
2018-02-16	$7.03	$7.05	$6.96	$6.99	$69.90	427
2018-02-15	$7.04	$7.15	$7.02	$7.04	$70.40	327
2018-02-14	$7.38	$7.38	$7.18	$7.20	$72.00	444
2018-02-13	$7.43	$7.50	$7.34	$7.34	$73.40	769
2018-02-12	$7.15	$7.38	$7.12	$7.30	$73.00	718
2018-02-09	$7.65	$8.08	$7.40	$7.53	$75.30	5,966
2018-02-08	$7.26	$7.87	$7.25	$7.85	$78.50	8,955
2018-02-07	$7.13	$7.32	$6.97	$7.32	$73.20	16,369
2018-02-06	$7.87	$7.90	$7.10	$7.10	$71.00	6,097
2018-02-05	$6.40	$7.18	$6.26	$7.05	$70.50	2,500
2018-02-02	$6.14	$6.29	$6.14	$6.26	$62.60	3,013
2018-02-01	$6.14	$6.16	$5.98	$6.03	$60.30	4,970
2018-01-31	$6.18	$6.18	$6.10	$6.14	$61.40	1,826
2018-01-30	$6.22	$6.31	$6.20	$6.26	$62.60	910
2018-01-29	$6.05	$6.15	$6.05	$6.10	$61.00	1,131
2018-01-26	$5.99	$5.99	$5.99	$5.99	$59.90	58
2018-01-25	$5.93	$6.01	$5.93	$6.00	$60.00	1,319
2018-01-24	$5.97	$5.97	$5.94	$5.94	$59.40	136
2018-01-23	$5.83	$5.87	$5.83	$5.85	$58.50	268
2018-01-22	$5.88	$5.88	$5.79	$5.79	$57.90	389
2018-01-19	$5.84	$5.89	$5.82	$5.89	$58.90	649
2018-01-18	$5.86	$5.92	$5.83	$5.83	$58.30	976
2018-01-17	$5.88	$5.91	$5.82	$5.82	$58.21	2,881
2018-01-16	$5.72	$5.95	$5.72	$5.86	$58.60	3,158
2018-01-12	$5.72	$5.72	$5.70	$5.72	$57.20	547
2018-01-11	$5.73	$5.75	$5.72	$5.75	$57.50	959
2018-01-10	$5.86	$5.89	$5.78	$5.79	$57.90	4,195
2018-01-09	$5.83	$5.85	$5.82	$5.84	$58.40	793
2018-01-08	$5.87	$5.87	$5.80	$5.82	$58.20	759
2018-01-05	$5.91	$5.92	$5.89	$5.90	$59.00	722
2018-01-04	$5.83	$5.91	$5.83	$5.90	$59.00	2,546
2018-01-03	$5.89	$5.89	$5.88	$5.88	$58.80	2,338
2018-01-02	$6.05	$6.06	$5.97	$5.97	$59.70	1,219
2017-12-29	$6.04	$6.06	$6.04	$6.06	$60.60	633
2017-12-28	$6.04	$6.07	$6.04	$6.07	$60.70	502
2017-12-27	$6.08	$6.10	$6.06	$6.10	$61.00	102
2017-12-26	$6.09	$6.09	$6.07	$6.07	$60.70	1,015
2017-12-22	$6.12	$6.14	$6.12	$6.13	$61.30	540
2017-12-21	$6.18	$6.20	$6.15	$6.15	$61.50	1,440
2017-12-20	$6.17	$6.23	$6.17	$6.21	$62.10	646
2017-12-19	$6.19	$6.26	$6.19	$6.23	$62.30	945
2017-12-18	$6.27	$6.28	$6.25	$6.25	$62.50	3,088
2017-12-15	$6.43	$6.43	$6.35	$6.35	$63.46	3,152
2017-12-14	$6.44	$6.45	$6.43	$6.45	$64.50	1,239
2017-12-13	$6.48	$6.49	$6.45	$6.47	$64.70	1,778
2017-12-12	$6.50	$6.51	$6.46	$6.48	$64.80	499
2017-12-11	$6.54	$6.57	$6.53	$6.54	$65.40	1,413
2017-12-08	$6.54	$6.54	$6.52	$6.54	$65.40	297
2017-12-07	$6.69	$6.69	$6.61	$6.61	$66.10	506
2017-12-06	$6.75	$6.75	$6.70	$6.71	$67.10	827
2017-12-05	$6.69	$6.74	$6.66	$6.74	$67.40	571
2017-12-04	$6.67	$6.71	$6.61	$6.71	$67.10	1,957
2017-12-01	$6.77	$7.02	$6.76	$6.83	$68.30	1,534
2017-11-30	$6.69	$6.71	$6.67	$6.71	$67.10	575
2017-11-29	$6.65	$6.73	$6.65	$6.73	$67.30	503
2017-11-28	$6.67	$6.68	$6.66	$6.67	$66.70	1,672
2017-11-27	$6.67	$6.69	$6.66	$6.68	$66.81	668
2017-11-24	$6.68	$6.68	$6.65	$6.65	$66.50	637
2017-11-22	$6.68	$6.71	$6.68	$6.68	$66.80	894
2017-11-21	$6.76	$6.77	$6.72	$6.72	$67.20	2,078
2017-11-20	$6.88	$6.88	$6.84	$6.85	$68.50	703
2017-11-17	$7.01	$7.01	$6.95	$6.95	$69.51	2,086
2017-11-16	$7.07	$7.07	$6.99	$7.01	$70.05	2,139
2017-11-15	$7.18	$7.27	$7.13	$7.20	$72.00	1,826
2017-11-14	$7.05	$7.12	$7.03	$7.09	$70.90	451
2017-11-13	$6.98	$6.99	$6.89	$6.95	$69.50	918
2017-11-10	$6.90	$6.94	$6.90	$6.93	$69.30	1,608
2017-11-09	$6.92	$6.97	$6.84	$6.84	$68.40	906
2017-11-08	$6.78	$6.79	$6.77	$6.77	$67.70	753
2017-11-07	$6.70	$6.78	$6.70	$6.78	$67.80	824
2017-11-06	$6.69	$6.72	$6.69	$6.71	$67.11	894
2017-11-03	$6.68	$6.71	$6.67	$6.71	$67.10	1,362
2017-11-02	$6.66	$6.70	$6.66	$6.67	$66.70	405
2017-11-01	$6.56	$6.57	$6.56	$6.57	$65.70	92
2017-10-31	$6.60	$6.65	$6.60	$6.63	$66.30	488
2017-10-30	$6.67	$6.70	$6.62	$6.67	$66.70	746
2017-10-27	$6.77	$6.79	$6.64	$6.66	$66.60	1,726
2017-10-26	$6.84	$6.84	$6.80	$6.83	$68.30	623
2017-10-25	$6.83	$6.99	$6.83	$6.93	$69.30	4,292
2017-10-24	$6.73	$6.78	$6.73	$6.76	$67.60	708
2017-10-23	$6.65	$6.71	$6.64	$6.71	$67.10	629
2017-10-20	$6.68	$6.70	$6.67	$6.68	$66.80	1,365
2017-10-19	$6.87	$6.92	$6.76	$6.76	$67.60	3,118
2017-10-18	$6.75	$6.75	$6.70	$6.75	$67.50	1,068
2017-10-17	$6.78	$6.81	$6.78	$6.79	$67.90	1,061
2017-10-16	$6.80	$6.83	$6.79	$6.81	$68.09	3,387
2017-10-13	$6.88	$6.89	$6.84	$6.87	$68.70	1,117
2017-10-12	$6.97	$6.97	$6.89	$6.96	$69.60	1,567
2017-10-11	$7.00	$7.01	$6.93	$6.94	$69.40	1,280
2017-10-10	$7.02	$7.08	$7.01	$7.01	$70.10	740
2017-10-09	$6.98	$7.09	$6.98	$7.08	$70.80	169
2017-10-06	$6.98	$7.02	$6.98	$7.02	$70.20	316
2017-10-05	$7.07	$7.07	$6.96	$6.96	$69.60	2,292
2017-10-04	$7.08	$7.10	$7.07	$7.07	$70.70	614
2017-10-03	$7.04	$7.08	$7.03	$7.07	$70.70	181
2017-10-02	$7.15	$7.16	$7.09	$7.09	$70.90	1,046
2017-09-29	$7.25	$7.28	$7.24	$7.24	$72.40	929
2017-09-28	$7.28	$7.30	$7.27	$7.27	$72.70	521
2017-09-27	$7.25	$7.28	$7.24	$7.25	$72.50	231
2017-09-26	$7.31	$7.33	$7.28	$7.28	$72.80	517
2017-09-25	$7.39	$7.46	$7.37	$7.37	$73.70	745
2017-09-22	$7.38	$7.39	$7.32	$7.36	$73.60	870
2017-09-21	$7.27	$7.30	$7.22	$7.29	$72.90	790
2017-09-20	$7.27	$7.33	$7.26	$7.26	$72.60	1,140
2017-09-19	$7.25	$7.34	$7.25	$7.33	$73.30	324
2017-09-18	$7.36	$7.40	$7.27	$7.27	$72.70	2,405
2017-09-15	$7.44	$7.45	$7.40	$7.40	$74.00	597
2017-09-14	$7.42	$7.43	$7.38	$7.43	$74.30	1,067
2017-09-13	$7.53	$7.53	$7.40	$7.40	$74.01	1,043
2017-09-12	$7.56	$7.62	$7.56	$7.57	$75.70	964
2017-09-11	$7.63	$7.67	$7.60	$7.61	$76.10	2,216
2017-09-08	$7.76	$7.79	$7.74	$7.77	$77.71	209
2017-09-07	$7.68	$7.75	$7.66	$7.68	$76.80	1,674
2017-09-06	$7.56	$7.70	$7.56	$7.68	$76.80	1,056
2017-09-05	$7.61	$7.72	$7.61	$7.63	$76.29	1,667
2017-09-01	$7.51	$7.52	$7.48	$7.50	$75.00	1,135
2017-08-31	$7.58	$7.61	$7.52	$7.52	$75.20	1,190
2017-08-30	$7.55	$7.59	$7.54	$7.59	$75.89	867
2017-08-29	$7.73	$7.73	$7.57	$7.57	$75.70	1,074
2017-08-28	$7.54	$7.58	$7.54	$7.54	$75.40	1,301
2017-08-25	$7.56	$7.62	$7.55	$7.60	$76.00	1,238
2017-08-24	$7.54	$7.68	$7.54	$7.61	$76.10	1,403
2017-08-23	$7.61	$7.61	$7.54	$7.56	$75.60	900
2017-08-22	$7.60	$7.60	$7.52	$7.52	$75.20	1,470
2017-08-21	$7.83	$7.85	$7.75	$7.75	$77.49	904
2017-08-18	$7.84	$7.88	$7.67	$7.80	$78.00	2,671
2017-08-17	$7.53	$7.92	$7.53	$7.92	$79.20	3,978
2017-08-16	$7.48	$7.51	$7.44	$7.47	$74.70	1,243
2017-08-15	$7.41	$7.55	$7.41	$7.53	$75.30	2,565
2017-08-14	$7.78	$7.78	$7.53	$7.53	$75.30	2,536
2017-08-11	$7.86	$8.06	$7.80	$8.01	$80.10	4,883
2017-08-10	$7.65	$7.83	$7.65	$7.80	$78.00	11,616
2017-08-09	$7.53	$7.58	$7.43	$7.55	$75.50	5,757
2017-08-08	$7.33	$7.52	$7.29	$7.47	$74.70	2,416
2017-08-07	$7.35	$7.35	$7.31	$7.32	$73.20	1,015
2017-08-04	$7.30	$7.33	$7.25	$7.33	$73.30	4,136
2017-08-03	$7.22	$7.32	$7.22	$7.31	$73.10	1,530
2017-08-02	$7.11	$7.21	$7.11	$7.19	$71.90	4,763
2017-08-01	$7.21	$7.21	$7.14	$7.15	$71.50	3,348
2017-07-31	$7.30	$7.31	$7.24	$7.24	$72.40	4,186
2017-07-28	$7.30	$7.30	$7.26	$7.30	$73.00	4,064
2017-07-27	$7.27	$7.32	$7.25	$7.31	$73.10	805
2017-07-26	$7.34	$7.34	$7.28	$7.33	$73.30	2,780
2017-07-25	$7.30	$7.35	$7.30	$7.35	$73.50	3,812
2017-07-24	$7.43	$7.43	$7.36	$7.36	$73.60	2,303
2017-07-21	$7.50	$7.57	$7.50	$7.52	$75.20	1,950
2017-07-20	$7.48	$7.53	$7.48	$7.48	$74.80	2,412
2017-07-19	$7.44	$7.51	$7.42	$7.49	$74.91	1,774
2017-07-18	$7.53	$7.57	$7.51	$7.51	$75.10	1,652
2017-07-17	$7.47	$7.49	$7.45	$7.47	$74.70	1,188
2017-07-14	$7.67	$7.67	$7.55	$7.56	$75.60	1,294
2017-07-13	$7.69	$7.69	$7.62	$7.65	$76.50	813
2017-07-12	$7.75	$7.75	$7.68	$7.71	$77.10	792
2017-07-11	$7.86	$7.95	$7.86	$7.88	$78.80	302
2017-07-10	$8.03	$8.03	$7.85	$7.85	$78.50	338
2017-07-07	$8.01	$8.03	$8.01	$8.03	$80.30	175
2017-07-06	$7.97	$8.10	$7.95	$8.10	$81.00	3,347
2017-07-05	$7.91	$8.00	$7.88	$7.88	$78.80	1,999
2017-07-03	$7.75	$7.87	$7.72	$7.87	$78.70	940
2017-06-30	$7.82	$7.90	$7.80	$7.85	$78.51	1,813
2017-06-29	$7.80	$8.04	$7.80	$7.87	$78.70	944
2017-06-28	$7.78	$7.82	$7.75	$7.76	$77.60	782
2017-06-27	$7.79	$7.90	$7.78	$7.90	$79.00	1,049
2017-06-26	$7.87	$7.93	$7.82	$7.82	$78.20	1,303
2017-06-23	$8.02	$8.02	$7.96	$7.96	$79.60	160
2017-06-22	$7.99	$8.00	$7.97	$7.97	$79.70	69
2017-06-21	$7.99	$8.00	$7.97	$7.98	$79.80	96
2017-06-20	$8.04	$8.09	$8.03	$8.03	$80.31	253
2017-06-19	$8.04	$8.04	$8.00	$8.01	$80.10	624
2017-06-16	$8.21	$8.24	$8.15	$8.15	$81.50	1,095
2017-06-15	$8.25	$8.29	$8.22	$8.22	$82.20	343
2017-06-14	$8.23	$8.23	$8.20	$8.20	$82.01	181
2017-06-13	$8.24	$8.29	$8.24	$8.29	$82.90	868
2017-06-12	$8.33	$8.44	$8.33	$8.37	$83.70	1,100
2017-06-09	$8.28	$8.30	$8.28	$8.30	$83.00	768
2017-06-08	$8.41	$8.41	$8.32	$8.32	$83.20	738
2017-06-07	$8.40	$8.44	$8.39	$8.44	$84.40	209
2017-06-06	$8.40	$8.45	$8.40	$8.45	$84.49	372
2017-06-05	$8.36	$8.36	$8.31	$8.32	$83.20	521
2017-06-02	$8.35	$8.36	$8.33	$8.35	$83.50	437
2017-06-01	$8.37	$8.39	$8.32	$8.32	$83.21	414
2017-05-31	$8.37	$8.46	$8.37	$8.43	$84.30	1,011
2017-05-30	$8.50	$8.53	$8.44	$8.44	$84.40	1,943
2017-05-26	$8.55	$8.56	$8.55	$8.56	$85.60	99
2017-05-25	$8.54	$8.54	$8.54	$8.54	$85.40	39
2017-05-24	$8.63	$8.63	$8.54	$8.54	$85.40	49
2017-05-23	$8.49	$8.60	$8.49	$8.60	$86.00	248
2017-05-22	$8.48	$8.52	$8.48	$8.52	$85.20	54
2017-05-19	$8.66	$8.70	$8.58	$8.70	$87.00	160
2017-05-18	$8.89	$8.92	$8.77	$8.82	$88.20	309
2017-05-17	$8.75	$9.01	$8.70	$9.01	$90.10	2,759
2017-05-16	$8.61	$8.65	$8.60	$8.62	$86.20	634
2017-05-15	$8.57	$8.58	$8.57	$8.58	$85.80	490
2017-05-12	$8.56	$8.61	$8.55	$8.61	$86.11	223
2017-05-11	$8.67	$8.75	$8.59	$8.59	$85.90	258
2017-05-10	$8.54	$8.62	$8.52	$8.62	$86.20	141
2017-05-09	$8.50	$8.56	$8.50	$8.54	$85.40	718
2017-05-08	$8.48	$8.51	$8.48	$8.51	$85.10	667
2017-05-05	$8.37	$8.48	$8.37	$8.46	$84.60	328
2017-05-04	$8.48	$8.48	$8.48	$8.48	$84.80	17
2017-05-03	$8.43	$8.48	$8.41	$8.45	$84.51	246
2017-05-02	$8.41	$8.42	$8.39	$8.39	$83.90	385
2017-05-01	$8.55	$8.55	$8.40	$8.40	$84.01	771
2017-04-28	$8.66	$8.67	$8.66	$8.66	$86.60	150
2017-04-27	$8.59	$8.61	$8.59	$8.61	$86.11	254
2017-04-26	$8.57	$8.60	$8.57	$8.60	$86.00	1,293
2017-04-25	$8.63	$8.63	$8.55	$8.58	$85.80	3,913
2017-04-24	$8.75	$8.79	$8.75	$8.77	$87.70	2,159
2017-04-21	$9.08	$9.11	$8.98	$8.98	$89.80	3,461
2017-04-20	$9.09	$9.09	$9.09	$9.09	$90.90	121
2017-04-19	$8.95	$9.22	$8.95	$9.22	$92.20	803
2017-04-18	$9.19	$9.19	$9.07	$9.17	$91.70	1,351
2017-04-17	$9.31	$9.31	$9.25	$9.27	$92.70	322
2017-04-13	$9.27	$9.37	$9.22	$9.37	$93.70	2,714
2017-04-12	$9.37	$9.37	$9.26	$9.29	$92.90	402
2017-04-11	$9.38	$9.39	$9.35	$9.39	$93.90	345
2017-04-10	$9.15	$9.28	$9.15	$9.28	$92.80	1,063
2017-04-07	$9.04	$9.15	$9.04	$9.15	$91.50	688
2017-04-06	$9.09	$9.09	$9.08	$9.09	$90.89	206
2017-04-05	$8.95	$9.11	$8.95	$9.11	$91.09	62
2017-04-04	$9.14	$9.19	$9.14	$9.19	$91.90	41
2017-04-03	$9.12	$9.13	$9.12	$9.13	$91.30	75
2017-03-31	$9.17	$9.17	$9.12	$9.12	$91.20	126
2017-03-30	$9.14	$9.17	$9.11	$9.16	$91.59	275
2017-03-29	$9.22	$9.23	$9.22	$9.23	$92.30	164
2017-03-28	$9.40	$9.40	$9.37	$9.37	$93.71	261
2017-03-27	$9.71	$9.71	$9.42	$9.42	$94.20	554
2017-03-24	$9.74	$9.84	$9.69	$9.70	$97.00	235
2017-03-23	$9.73	$9.82	$9.60	$9.77	$97.70	337
2017-03-22	$9.71	$9.75	$9.66	$9.69	$96.90	1,503
2017-03-21	$9.46	$9.70	$9.46	$9.65	$96.50	1,385
2017-03-20	$9.50	$9.52	$9.50	$9.52	$95.20	400
2017-03-17	$9.55	$9.56	$9.55	$9.56	$95.60	213
2017-03-16	$9.73	$9.74	$9.62	$9.62	$96.20	192
2017-03-15	$9.86	$9.86	$9.78	$9.78	$97.80	457
2017-03-14	$9.89	$9.92	$9.83	$9.90	$99.00	1,486
2017-03-13	$9.88	$9.88	$9.82	$9.83	$98.30	206
2017-03-10	$9.92	$9.92	$9.92	$9.92	$99.20	0
2017-03-09	$9.95	$10.01	$9.87	$9.92	$99.20	351
2017-03-08	$9.90	$9.90	$9.90	$9.90	$99.00	141
2017-03-07	$9.94	$9.94	$9.89	$9.93	$99.30	1,334
2017-03-06	$9.99	$9.99	$9.96	$9.96	$99.60	380
2017-03-03	$10.12	$10.12	$10.03	$10.03	$100.30	559
2017-03-02	$10.13	$10.19	$10.13	$10.19	$101.90	129
2017-03-01	$9.99	$10.08	$9.99	$10.02	$100.20	1,112
2017-02-28	$10.16	$10.27	$10.13	$10.20	$102.00	2,709
2017-02-27	$10.32	$10.32	$10.10	$10.14	$101.40	782
2017-02-24	$10.47	$10.48	$10.31	$10.34	$103.37	1,650
2017-02-23	$10.09	$10.25	$10.09	$10.25	$102.50	450
2017-02-22	$10.00	$10.08	$10.00	$10.07	$100.70	703
2017-02-21	$9.86	$9.94	$9.81	$9.94	$99.40	588
2017-02-17	$9.93	$9.93	$9.88	$9.88	$98.80	390
2017-02-16	$9.80	$10.03	$9.80	$9.90	$99.00	388
2017-02-15	$9.82	$9.97	$9.75	$9.79	$97.90	1,319
2017-02-14	$10.21	$10.22	$10.02	$10.02	$100.20	2,923
2017-02-13	$10.39	$10.40	$10.33	$10.33	$103.30	216
2017-02-10	$10.40	$10.41	$10.40	$10.40	$104.00	386
2017-02-09	$10.53	$10.53	$10.43	$10.43	$104.30	70
2017-02-08	$10.53	$10.58	$10.52	$10.52	$105.20	147
2017-02-07	$10.37	$10.45	$10.37	$10.45	$104.49	857
2017-02-06	$10.45	$10.46	$10.37	$10.43	$104.30	609
2017-02-03	$10.44	$10.44	$10.37	$10.37	$103.70	699
2017-02-02	$10.48	$10.55	$10.43	$10.50	$105.00	1,226
2017-02-01	$10.48	$10.51	$10.40	$10.40	$104.00	156
2017-01-31	$10.70	$10.71	$10.62	$10.65	$106.50	443
2017-01-30	$10.84	$10.84	$10.62	$10.65	$106.50	1,357
2017-01-27	$10.60	$10.62	$10.58	$10.62	$106.19	911
2017-01-26	$10.57	$10.57	$10.56	$10.56	$105.60	162
2017-01-25	$10.53	$10.53	$10.51	$10.51	$105.13	508
2017-01-24	$10.88	$10.88	$10.66	$10.66	$106.60	1,842
2017-01-23	$11.06	$11.11	$11.06	$11.06	$110.60	546
2017-01-20	$11.22	$11.22	$11.03	$11.03	$110.30	844
2017-01-19	$11.39	$11.39	$11.33	$11.33	$113.30	92
2017-01-18	$11.41	$11.41	$11.27	$11.28	$112.80	835
2017-01-17	$11.46	$11.46	$11.43	$11.43	$114.30	39
2017-01-13	$11.26	$11.31	$11.25	$11.31	$113.10	120
2017-01-12	$11.20	$11.39	$11.20	$11.23	$112.30	6,322
2017-01-11	$11.23	$11.29	$11.17	$11.17	$111.70	257
2017-01-10	$11.21	$11.32	$11.19	$11.26	$112.60	682
2017-01-09	$11.23	$11.23	$11.23	$11.23	$112.30	113
2017-01-06	$11.33	$11.33	$11.27	$11.29	$112.90	742
2017-01-05	$11.44	$11.54	$11.42	$11.47	$114.70	883
2017-01-04	$11.53	$11.53	$11.50	$11.50	$115.00	370
2017-01-03	$11.78	$11.78	$11.71	$11.71	$117.10	341
2016-12-30	$11.98	$12.11	$11.98	$12.11	$121.14	22
2016-12-29	$12.02	$12.03	$12.02	$12.03	$120.30	180
2016-12-28	$11.80	$11.94	$11.80	$11.94	$119.40	221
2016-12-27	$11.84	$11.84	$11.79	$11.80	$118.00	420
2016-12-23	$11.93	$11.96	$11.88	$11.88	$118.80	351
2016-12-22	$11.78	$11.78	$11.78	$11.78	$117.80	17
2016-12-21	$11.72	$11.72	$11.72	$11.72	$117.24	172
2016-12-20	$11.80	$11.81	$11.77	$11.81	$118.10	210
2016-12-19	$11.90	$11.90	$11.84	$11.84	$118.40	71
2016-12-16	$12.00	$12.04	$11.96	$12.04	$120.40	45
2016-12-15	$11.96	$12.00	$11.93	$12.00	$120.00	210
2016-12-14	$12.01	$12.07	$11.97	$12.07	$120.70	336
2016-12-13	$12.12	$12.12	$12.12	$12.12	$121.20	102
2016-12-12	$11.99	$11.99	$11.99	$11.99	$119.90	0
2016-12-09	$12.01	$12.01	$11.99	$11.99	$119.90	29
2016-12-08	$12.03	$12.08	$12.03	$12.08	$120.80	280
2016-12-07	$11.94	$11.96	$11.91	$11.96	$119.60	369
2016-12-06	$12.34	$12.34	$12.34	$12.34	$123.40	1
2016-12-05	$12.34	$12.34	$12.34	$12.34	$123.40	9
2016-12-02	$12.31	$12.34	$12.31	$12.34	$123.40	155
2016-12-01	$12.37	$12.46	$12.35	$12.46	$124.60	160
2016-11-30	$12.14	$12.14	$12.14	$12.14	$121.40	100
2016-11-29	$12.25	$12.25	$12.25	$12.25	$122.50	3
2016-11-28	$12.20	$12.25	$12.19	$12.25	$122.50	186
2016-11-25	$12.15	$12.15	$12.15	$12.15	$121.50	2
2016-11-23	$12.15	$12.15	$12.15	$12.15	$121.50	119
2016-11-22	$12.10	$12.12	$12.10	$12.12	$121.17	207
2016-11-21	$12.21	$12.21	$12.06	$12.06	$120.60	416
2016-11-18	$12.29	$12.34	$12.26	$12.32	$123.20	578
2016-11-17	$12.38	$12.38	$12.37	$12.37	$123.70	190
2016-11-16	$12.45	$12.48	$12.38	$12.38	$123.80	411
2016-11-15	$12.33	$12.33	$12.31	$12.31	$123.14	560
2016-11-14	$12.55	$12.55	$12.55	$12.55	$125.50	21
2016-11-11	$12.60	$12.65	$12.60	$12.65	$126.50	289
2016-11-10	$12.31	$12.31	$12.31	$12.31	$123.10	0
2016-11-09	$12.43	$12.43	$12.31	$12.31	$123.10	140
2016-11-08	$12.38	$12.45	$12.36	$12.45	$124.50	611
2016-11-07	$12.81	$12.81	$12.49	$12.49	$124.90	1,315
2016-11-04	$13.37	$13.37	$13.37	$13.37	$133.70	0
2016-11-03	$13.37	$13.37	$13.37	$13.37	$133.70	108
2016-11-02	$13.02	$13.02	$13.02	$13.02	$130.20	9
2016-11-01	$12.86	$13.02	$12.86	$13.02	$130.20	131
2016-10-31	$12.56	$12.56	$12.56	$12.56	$125.60	1
2016-10-28	$12.56	$12.56	$12.56	$12.56	$125.60	0
2016-10-27	$12.56	$12.56	$12.56	$12.56	$125.60	100
2016-10-26	$12.56	$12.56	$12.49	$12.49	$124.90	180
2016-10-25	$12.46	$12.46	$12.46	$12.46	$124.60	0
2016-10-24	$12.53	$12.53	$12.46	$12.46	$124.60	230
2016-10-21	$12.80	$12.80	$12.80	$12.80	$128.00	0
2016-10-20	$12.90	$12.90	$12.80	$12.80	$128.00	780
2016-10-19	$12.88	$12.88	$12.88	$12.88	$128.80	0
2016-10-18	$12.91	$12.91	$12.88	$12.88	$128.80	320
2016-10-17	$13.04	$13.04	$13.04	$13.04	$130.40	0
2016-10-14	$13.04	$13.04	$13.04	$13.04	$130.40	264
2016-10-13	$13.25	$13.27	$13.25	$13.27	$132.70	340
2016-10-12	$12.98	$12.99	$12.98	$12.99	$129.90	20
2016-10-11	$12.79	$13.04	$12.79	$12.93	$129.30	470
2016-10-10	$12.94	$12.94	$12.94	$12.94	$129.40	160
2016-10-07	$12.94	$12.94	$12.94	$12.94	$129.40	20
2016-10-06	$12.82	$12.83	$12.82	$12.83	$128.30	20
2016-10-05	$12.84	$12.91	$12.84	$12.91	$129.10	360
2016-10-04	$13.19	$13.19	$13.19	$13.19	$131.90	5
2016-10-03	$13.19	$13.19	$13.19	$13.19	$131.90	0
2016-09-30	$13.19	$13.19	$13.19	$13.19	$131.90	10
2016-09-29	$13.04	$13.33	$13.04	$13.19	$131.90	340
2016-09-28	$13.20	$13.20	$13.20	$13.20	$132.00	140
2016-09-27	$13.11	$13.11	$13.11	$13.11	$131.10	10
2016-09-26	$13.48	$13.48	$13.48	$13.48	$134.80	140
2016-09-23	$13.16	$13.18	$13.10	$13.18	$131.80	900
2016-09-22	$13.23	$13.28	$13.19	$13.19	$131.90	530
2016-09-21	$13.70	$13.80	$13.39	$13.39	$133.90	1,220
2016-09-20	$13.73	$13.73	$13.73	$13.73	$137.30	400
2016-09-19	$13.76	$13.76	$13.74	$13.74	$137.40	330
2016-09-16	$14.18	$14.19	$13.90	$13.90	$139.00	542
2016-09-15	$14.03	$14.03	$13.96	$13.96	$139.60	493
2016-09-14	$14.07	$14.23	$14.00	$14.17	$141.70	2,593
2016-09-13	$13.66	$13.66	$13.66	$13.66	$136.60	5
2016-09-12	$13.95	$13.95	$13.66	$13.66	$136.60	525
2016-09-09	$13.51	$13.90	$13.51	$13.90	$139.00	107
2016-09-08	$13.23	$13.23	$13.23	$13.23	$132.30	2
2016-09-07	$13.23	$13.23	$13.23	$13.23	$132.30	90
2016-09-06	$13.38	$13.38	$13.36	$13.36	$133.60	120
2016-09-02	$13.44	$13.46	$13.43	$13.46	$134.60	545
2016-09-01	$13.56	$13.56	$13.56	$13.56	$135.60	30
2016-08-31	$13.49	$13.49	$13.49	$13.49	$134.90	2
2016-08-30	$13.50	$13.50	$13.48	$13.49	$134.90	80
2016-08-29	$13.72	$13.72	$13.72	$13.72	$137.20	0
2016-08-26	$13.45	$13.72	$13.45	$13.72	$137.20	139
2016-08-25	$13.69	$13.69	$13.56	$13.65	$136.50	720
2016-08-24	$13.67	$13.67	$13.65	$13.65	$136.50	265
2016-08-23	$13.54	$13.54	$13.54	$13.54	$135.40	40
2016-08-22	$13.49	$13.55	$13.49	$13.52	$135.20	180
2016-08-19	$13.46	$13.46	$13.46	$13.46	$134.60	543
2016-08-18	$13.43	$13.52	$13.38	$13.47	$134.65	68
2016-08-17	$13.61	$13.64	$13.38	$13.38	$133.80	396
2016-08-16	$13.45	$13.48	$13.45	$13.48	$134.80	130
2016-08-15	$13.17	$13.29	$13.17	$13.29	$132.90	326
2016-08-12	$13.23	$13.23	$13.23	$13.23	$132.28	0
2016-08-11	$13.23	$13.23	$13.23	$13.23	$132.28	708
2016-08-10	$13.05	$13.31	$13.05	$13.26	$132.60	1,961
2016-08-09	$13.25	$13.25	$13.09	$13.17	$131.70	380
2016-08-08	$13.33	$13.34	$13.33	$13.34	$133.39	34
2016-08-05	$13.37	$13.40	$13.37	$13.40	$134.00	110
2016-08-04	$13.58	$13.62	$13.57	$13.62	$136.20	460
2016-08-03	$13.86	$13.86	$13.70	$13.70	$137.00	1,187
2016-08-02	$13.68	$13.97	$13.68	$13.82	$138.20	2,620
2016-08-01	$13.54	$13.58	$13.45	$13.58	$135.75	630
2016-07-29	$13.70	$13.70	$13.60	$13.60	$136.00	210
2016-07-28	$14.11	$14.14	$13.94	$13.94	$139.40	496
2016-07-27	$14.08	$14.08	$14.03	$14.03	$140.30	310
2016-07-26	$14.19	$14.30	$14.16	$14.25	$142.50	580
2016-07-25	$14.27	$14.27	$14.22	$14.22	$142.20	200
2016-07-22	$14.13	$14.13	$14.12	$14.12	$141.20	210
2016-07-21	$14.24	$14.24	$14.24	$14.24	$142.40	536
2016-07-20	$14.00	$14.00	$13.97	$13.97	$139.70	410
2016-07-19	$14.05	$14.05	$14.05	$14.05	$140.50	367
2016-07-18	$14.07	$14.07	$14.07	$14.07	$140.70	80
2016-07-15	$14.08	$14.24	$14.07	$14.07	$140.70	1,351
2016-07-14	$13.99	$14.10	$13.99	$14.10	$141.00	1,010
2016-07-13	$14.24	$14.27	$14.15	$14.15	$141.50	880
2016-07-12	$14.23	$14.23	$14.23	$14.23	$142.30	12
2016-07-11	$14.26	$14.46	$14.26	$14.46	$144.60	2,908
2016-07-08	$14.60	$14.61	$14.40	$14.40	$144.00	595
2016-07-07	$14.81	$15.04	$14.78	$14.84	$148.40	935
2016-07-06	$15.12	$15.19	$15.11	$15.19	$151.90	760
2016-07-05	$15.03	$15.20	$15.03	$15.07	$150.70	530
2016-07-01	$14.93	$15.06	$14.81	$14.93	$149.30	670
2016-06-30	$15.00	$15.06	$14.91	$15.00	$150.00	1,430
2016-06-29	$15.22	$15.28	$15.03	$15.10	$151.00	1,940
2016-06-28	$15.78	$15.82	$15.48	$15.48	$154.80	540
2016-06-27	$16.16	$16.36	$16.08	$16.08	$160.80	2,233
2016-06-24	$15.22	$15.75	$14.82	$15.74	$157.40	2,350
2016-06-23	$14.62	$14.66	$14.48	$14.52	$145.20	1,100
2016-06-22	$14.99	$15.15	$14.94	$14.94	$149.40	870
2016-06-21	$15.07	$15.18	$15.07	$15.14	$151.40	200
2016-06-20	$14.96	$15.09	$14.96	$15.08	$150.80	390
2016-06-17	$15.57	$15.58	$15.57	$15.58	$155.80	470
2016-06-16	$16.25	$16.25	$15.58	$15.58	$155.80	610
2016-06-15	$15.95	$15.95	$15.65	$15.84	$158.40	812
2016-06-14	$15.91	$16.37	$15.88	$16.25	$162.50	1,470
2016-06-13	$15.62	$16.12	$15.59	$16.12	$161.20	930
2016-06-10	$15.17	$15.35	$15.12	$15.35	$153.50	670
2016-06-09	$14.86	$14.88	$14.76	$14.84	$148.40	790
2016-06-08	$14.65	$14.65	$14.65	$14.65	$146.50	120
2016-06-07	$14.47	$14.47	$14.47	$14.47	$144.70	60
2016-06-06	$14.47	$14.47	$14.45	$14.45	$144.50	530
2016-06-03	$14.82	$14.82	$14.47	$14.47	$144.70	440
2016-06-02	$14.69	$14.69	$14.51	$14.51	$145.10	110
2016-06-01	$14.65	$14.65	$14.65	$14.65	$146.50	90
2016-05-31	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-27	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-26	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-25	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-24	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-23	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-20	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-19	$15.47	$15.47	$15.47	$15.47	$154.70	0
2016-05-18	$15.71	$15.71	$15.47	$15.47	$154.70	120
2016-05-17	$15.07	$15.07	$15.07	$15.07	$150.70	0
2016-05-16	$15.07	$15.07	$15.07	$15.07	$150.70	80
2016-05-13	$15.14	$15.14	$15.14	$15.14	$151.40	22
2016-05-12	$15.52	$15.52	$15.44	$15.44	$154.40	20
2016-05-11	$15.44	$15.44	$15.44	$15.44	$154.40	0
2016-05-10	$15.44	$15.44	$15.44	$15.44	$154.40	0
2016-05-09	$15.39	$15.44	$15.39	$15.44	$154.40	32
2016-05-06	$15.89	$15.89	$15.63	$15.63	$156.30	230
2016-05-05	$15.53	$15.53	$15.53	$15.53	$155.30	2
2016-05-04	$15.53	$15.53	$15.53	$15.53	$155.30	0
2016-05-03	$15.53	$15.53	$15.53	$15.53	$155.30	10
2016-05-02	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-29	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-28	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-27	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-26	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-25	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-22	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-21	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-20	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-19	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-18	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-15	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-14	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-13	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-12	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-11	$15.48	$15.48	$15.48	$15.48	$154.80	0
2016-04-08	$15.48	$15.48	$15.48	$15.48	$154.80	28
2016-04-07	$15.19	$15.19	$15.19	$15.19	$151.90	0
2016-04-06	$15.19	$15.19	$15.19	$15.19	$151.90	0
2016-04-05	$15.19	$15.19	$15.19	$15.19	$151.90	0
2016-04-04	$15.19	$15.19	$15.19	$15.19	$151.90	0
2016-04-01	$15.19	$15.19	$15.19	$15.19	$151.90	0
2016-03-31	$15.19	$15.19	$15.19	$15.19	$151.90	0
2016-03-30	$15.19	$15.19	$15.19	$15.19	$151.90	20
2016-03-29	$15.96	$15.96	$15.96	$15.96	$159.60	0
2016-03-28	$15.96	$15.96	$15.96	$15.96	$159.60	0
2016-03-24	$15.96	$15.96	$15.96	$15.96	$159.60	100
2016-03-23	$16.19	$16.19	$16.19	$16.19	$161.90	0
2016-03-22	$16.19	$16.19	$16.19	$16.19	$161.90	8
2016-03-21	$16.19	$16.19	$16.19	$16.19	$161.90	0
2016-03-18	$16.19	$16.19	$16.19	$16.19	$161.90	0
2016-03-17	$16.19	$16.19	$16.19	$16.19	$161.90	0
2016-03-16	$16.19	$16.19	$16.19	$16.19	$161.90	0
2016-03-15	$16.18	$16.19	$16.18	$16.19	$161.90	97
2016-03-14	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-11	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-10	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-09	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-08	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-07	$18.10	$18.10	$18.10	$18.10	$181.00	1
2016-03-04	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-03	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-02	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-03-01	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-29	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-26	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-25	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-24	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-23	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-22	$18.10	$18.10	$18.10	$18.10	$181.00	0
2016-02-19	$18.10	$18.10	$18.10	$18.10	$181.00	10
2016-02-18	$18.05	$18.05	$18.05	$18.05	$180.50	10
2016-02-17	$18.24	$18.24	$18.12	$18.12	$181.20	99
2016-02-16	$18.87	$18.87	$18.87	$18.87	$188.70	0
2016-02-12	$18.87	$18.87	$18.87	$18.87	$188.70	20
2016-02-11	$18.82	$19.15	$18.82	$19.15	$191.54	51
2016-02-10	$17.81	$17.81	$17.81	$17.81	$178.10	4
2016-02-09	$17.81	$17.81	$17.81	$17.81	$178.10	0
2016-02-08	$17.81	$17.81	$17.81	$17.81	$178.10	0
2016-02-05	$17.33	$17.81	$17.33	$17.81	$178.10	40
2016-02-04	$17.21	$17.21	$17.21	$17.21	$172.10	10
2016-02-03	$17.16	$17.21	$17.16	$17.17	$171.70	291
2016-02-02	$16.96	$17.22	$16.95	$17.21	$172.10	290
2016-02-01	$16.73	$16.73	$16.57	$16.57	$165.70	50
2016-01-29	$17.01	$17.01	$16.90	$16.90	$169.00	110
2016-01-28	$17.28	$17.28	$17.25	$17.25	$172.50	20
2016-01-27	$17.11	$17.57	$17.11	$17.57	$175.70	60
2016-01-26	$17.28	$17.29	$17.28	$17.29	$172.90	60
2016-01-25	$17.34	$17.34	$17.34	$17.34	$173.40	0
2016-01-22	$17.61	$17.61	$17.34	$17.34	$173.40	230
2016-01-21	$18.17	$18.17	$18.05	$18.13	$181.30	278
2016-01-20	$18.30	$19.00	$18.30	$18.65	$186.50	283
2016-01-19	$18.45	$18.45	$18.45	$18.45	$184.51	24
2016-01-15	$18.00	$18.00	$17.93	$17.93	$179.30	75
2016-01-14	$16.85	$16.85	$16.85	$16.85	$168.50	0
2016-01-13	$16.85	$16.85	$16.83	$16.85	$168.50	280
2016-01-12	$16.66	$16.83	$16.49	$16.49	$164.90	250
2016-01-11	$16.81	$17.47	$16.81	$17.47	$174.70	201
2016-01-08	$16.34	$16.43	$16.34	$16.42	$164.20	177
2016-01-07	$16.30	$16.30	$16.07	$16.24	$162.40	280
2016-01-06	$15.57	$15.57	$15.57	$15.57	$155.70	0
2016-01-05	$15.75	$15.75	$15.57	$15.57	$155.70	120
2016-01-04	$15.88	$15.88	$15.80	$15.88	$158.80	260
2015-12-31	$15.44	$15.44	$15.44	$15.44	$154.40	97
2015-12-30	$15.08	$15.08	$15.08	$15.08	$150.80	0
2015-12-29	$15.08	$15.08	$15.08	$15.08	$150.80	100
2015-12-28	$15.45	$15.45	$15.45	$15.45	$154.50	0
2015-12-24	$15.45	$15.45	$15.45	$15.45	$154.50	10
2015-12-23	$15.38	$15.38	$15.31	$15.31	$153.10	39
2015-12-22	$15.86	$15.86	$15.69	$15.69	$156.90	20
2015-12-21	$15.95	$15.95	$15.95	$15.95	$159.50	0
2015-12-18	$15.95	$15.95	$15.95	$15.95	$159.50	60
2015-12-17	$15.62	$15.62	$15.62	$15.62	$156.20	10
2015-12-16	$16.08	$16.08	$16.08	$16.08	$160.80	0
2015-12-15	$16.08	$16.08	$16.08	$16.08	$160.80	10
2015-12-14	$17.30	$17.30	$16.48	$16.48	$164.80	170
2015-12-11	$16.25	$16.26	$16.25	$16.26	$162.60	80
2015-12-10	$15.69	$15.69	$15.69	$15.69	$156.90	30
2015-12-09	$15.60	$15.60	$15.60	$15.60	$156.00	11
2015-12-08	$15.46	$15.46	$15.46	$15.46	$154.60	0
2015-12-07	$15.46	$15.46	$15.46	$15.46	$154.60	0
2015-12-04	$15.46	$15.46	$15.46	$15.46	$154.60	2
2015-12-03	$15.46	$15.46	$15.46	$15.46	$154.60	0
2015-12-02	$15.46	$15.46	$15.46	$15.46	$154.60	0
2015-12-01	$15.46	$15.46	$15.46	$15.46	$154.60	0
2015-11-30	$15.46	$15.46	$15.46	$15.46	$154.60	24
2015-11-27	$15.64	$15.64	$15.64	$15.64	$156.40	0
2015-11-25	$15.64	$15.64	$15.64	$15.64	$156.40	0
2015-11-24	$15.64	$15.64	$15.64	$15.64	$156.40	0
2015-11-23	$15.64	$15.64	$15.64	$15.64	$156.40	35
2015-11-20	$15.58	$15.58	$15.58	$15.58	$155.80	0
2015-11-19	$15.58	$15.58	$15.58	$15.58	$155.80	0
2015-11-18	$15.58	$15.58	$15.58	$15.58	$155.80	100
2015-11-17	$15.39	$15.39	$15.39	$15.39	$153.90	46
2015-11-16	$16.24	$16.24	$16.24	$16.24	$162.40	0
2015-11-13	$16.08	$16.29	$16.08	$16.24	$162.40	71
2015-11-12	$15.98	$15.98	$15.98	$15.98	$159.80	10
2015-11-11	$14.98	$14.98	$14.98	$14.98	$149.80	20
2015-11-10	$15.27	$15.27	$15.27	$15.27	$152.70	20
2015-11-09	$15.27	$15.27	$15.27	$15.27	$152.70	1
2015-11-06	$15.27	$15.27	$15.27	$15.27	$152.70	0
2015-11-05	$15.27	$15.27	$15.27	$15.27	$152.70	100
2015-11-04	$14.90	$14.90	$14.90	$14.90	$149.00	0
2015-11-03	$14.90	$14.90	$14.90	$14.90	$149.00	21
2015-11-02	$15.48	$15.48	$15.48	$15.48	$154.80	2
2015-10-30	$15.48	$15.48	$15.48	$15.48	$154.80	0
2015-10-29	$15.48	$15.48	$15.48	$15.48	$154.80	0
2015-10-28	$15.48	$15.48	$15.48	$15.48	$154.80	0
2015-10-27	$15.48	$15.48	$15.48	$15.48	$154.80	0
2015-10-26	$15.42	$15.48	$15.42	$15.48	$154.80	20
2015-10-23	$14.95	$15.17	$14.82	$15.17	$151.70	95
2015-10-22	$15.75	$15.75	$15.75	$15.75	$157.50	0
2015-10-21	$15.54	$15.75	$15.54	$15.75	$157.50	30
2015-10-20	$15.16	$15.16	$15.16	$15.16	$151.60	0
2015-10-19	$15.13	$15.16	$15.13	$15.16	$151.60	20
2015-10-16	$15.86	$15.88	$15.74	$15.74	$157.40	69
2015-10-15	$16.29	$16.29	$16.29	$16.29	$162.90	69
2015-10-14	$16.49	$16.51	$16.49	$16.51	$165.10	160
2015-10-13	$16.21	$16.21	$16.21	$16.21	$162.10	250
2015-10-12	$16.70	$16.70	$16.70	$16.70	$167.00	0
2015-10-09	$16.70	$16.70	$16.70	$16.70	$167.00	0
2015-10-08	$16.70	$16.70	$16.70	$16.70	$167.00	0
2015-10-07	$16.67	$16.71	$16.67	$16.70	$167.00	351
2015-10-06	$16.67	$16.86	$16.67	$16.83	$168.30	54
2015-10-05	$17.23	$17.23	$16.68	$16.70	$167.00	64
2015-10-02	$18.31	$18.31	$17.51	$17.51	$175.10	120
2015-10-01	$18.19	$18.19	$18.19	$18.19	$181.90	0
2015-09-30	$18.19	$18.19	$18.19	$18.19	$181.90	10
2015-09-29	$18.42	$18.42	$18.42	$18.42	$184.20	10
2015-09-28	$17.19	$17.19	$17.19	$17.19	$171.90	0
2015-09-25	$17.19	$17.19	$17.19	$17.19	$171.90	42
2015-09-24	$17.83	$17.83	$17.83	$17.83	$178.30	100
2015-09-23	$17.43	$17.43	$17.43	$17.43	$174.30	120
2015-09-22	$17.63	$17.63	$17.63	$17.63	$176.30	12
2015-09-21	$17.06	$17.25	$17.06	$17.25	$172.50	31
2015-09-18	$17.48	$17.48	$17.48	$17.48	$174.80	10
2015-09-17	$16.61	$16.69	$15.83	$16.10	$161.00	710
2015-09-16	$17.12	$17.12	$16.67	$16.67	$166.70	1,052
2015-09-15	$17.80	$17.80	$17.49	$17.49	$174.90	20
2015-09-14	$18.87	$18.87	$18.87	$18.87	$188.70	0
2015-09-11	$18.87	$18.87	$18.87	$18.87	$188.70	500
2015-09-10	$19.34	$19.39	$18.90	$18.90	$189.00	208
2015-09-09	$18.36	$19.04	$18.36	$19.04	$190.40	352
2015-09-08	$19.07	$19.14	$19.07	$19.07	$190.70	228
2015-09-04	$19.85	$19.92	$19.85	$19.92	$199.20	233
2015-09-03	$18.75	$19.14	$18.46	$19.14	$191.40	610
2015-09-02	$19.22	$19.59	$19.04	$19.04	$190.40	481

VelocityShares Daily Long VIX MediumTerm ETN (VIIZ) News Headlines

Recent VelocityShares Daily Long VIX MediumTerm ETN (VIIZ) News

Similar Companies to VelocityShares Daily Long VIX MediumTerm ETN (VIIZ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

VelocityShares Daily Long VIX MediumTerm ETN (VIIZ) Exchange: NASDAQ