Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 2X VIX Short Term ETN (OP: TVIXF )

0.0700 UNCHANGED
Last Price Updated: 2:17 PM EDT, Oct 30, 2023 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 (%)
Dec 30, 2022 0.3000 0.4700 0.3000 0.3200 13,758 +0.04(+13.31%)
Dec 29, 2022 0.3800 0.3843 0.2624 0.2824 7,293 -0.19(-40.23%)
Dec 28, 2022 0.4000 0.4725 0.4000 0.4725 2,051 +0.07(+18.12%)
Dec 27, 2022 0.4000 0.4475 0.4000 0.4000 5,300 +0.00(+0.00%)
Dec 23, 2022 0.4000 0.7000 0.4000 0.4000 1,793 +0.00(+0.00%)
Dec 22, 2022 0.4000 0.6500 0.4000 0.4000 3,533 +0.00(+0.00%)
Dec 20, 2022 0.4000 130 +0.00(+0.00%)
Dec 19, 2022 0.7000 0.7000 0.4000 0.4000 28,834 -0.25(-38.46%)
Dec 16, 2022 0.6500 0.6500 0.4625 0.6500 917 +0.25(+62.50%)
Dec 15, 2022 0.4000 0.4000 0.4000 0.4000 6,270 +0.00(+0.00%)
Dec 14, 2022 0.4000 0.6500 0.4000 0.4000 6,023 +0.00(+0.00%)
Dec 13, 2022 0.4000 0.4000 0.4000 0.4000 154 -0.00(-0.02%)
Dec 12, 2022 0.4001 0.4001 0.4001 0.4001 367 +0.00(+0.02%)
Dec 09, 2022 0.4000 0.4000 0.4000 0.4000 420 -0.06(-13.51%)
Dec 08, 2022 0.4625 0.4625 0.4625 0.4625 203 -0.04(-7.50%)
Dec 06, 2022 0.5000 72 +0.10(+25.00%)
Dec 05, 2022 0.4000 0.4000 0.4000 0.4000 2,637 -0.05(-11.89%)
Dec 02, 2022 0.4000 0.4540 0.4000 0.4540 232 +0.05(+13.50%)
Dec 01, 2022 0.4000 0.4100 0.4000 0.4000 611 +0.00(+0.00%)
Nov 30, 2022 0.4000 0.4000 0.4000 0.4000 280 +0.00(+0.00%)
Nov 29, 2022 0.5000 0.5500 0.4000 0.4000 8,640 +0.00(+0.00%)
Nov 28, 2022 0.5000 0.5000 0.4000 0.4000 573 -0.05(-11.11%)
Nov 25, 2022 0.4500 0.4500 0.4500 0.4500 144 +0.05(+12.50%)
Nov 23, 2022 0.4000 0.4000 0.4000 0.4000 286 -0.02(-4.76%)
Nov 22, 2022 0.4200 0.5400 0.4200 0.4200 6,906 -0.13(-23.64%)
Nov 21, 2022 0.4200 0.5625 0.4200 0.5500 1,709 +0.15(+37.50%)
Nov 18, 2022 0.5475 0.9900 0.4000 0.4000 3,016 -0.15(-26.94%)
Nov 17, 2022 1.000 1.000 0.5475 0.5475 1,312 -0.05(-8.75%)
Nov 15, 2022 0.6000 2 +0.06(+10.56%)
Nov 14, 2022 0.6030 0.6030 0.5427 0.5427 4,211 -0.06(-9.55%)
Nov 11, 2022 0.8500 1.000 0.6000 0.6000 10,722 +0.05(+8.64%)
Nov 10, 2022 0.6067 0.6067 0.5523 0.5523 268 -0.06(-10.05%)
Nov 08, 2022 0.6140 94 -0.27(-30.23%)
Nov 07, 2022 0.7000 0.8800 0.6000 0.8800 21,165 +0.18(+25.71%)
Nov 04, 2022 0.7000 0.7000 0.7000 0.7000 144 +0.00(+0.00%)
Nov 03, 2022 0.7000 0.7000 0.7000 0.7000 2,868 +0.09(+14.75%)
Nov 02, 2022 0.6100 0.6100 0.6100 0.6100 2,877 -0.01(-1.61%)
Nov 01, 2022 1.000 1.000 0.6200 0.6200 6,537 -0.08(-11.43%)
Oct 31, 2022 0.7000 0.7000 0.7000 0.7000 300 -0.01(-1.41%)
Oct 28, 2022 0.8000 0.8000 0.7100 0.7100 1,604 +0.01(+1.43%)
Oct 27, 2022 0.8000 0.8000 0.7000 0.7000 2,568 -0.11(-13.58%)
Oct 26, 2022 0.8100 0.8500 0.8100 0.8100 3,251 -0.04(-4.71%)
Oct 25, 2022 1.000 1.000 0.8000 0.8500 6,154 +0.00(+0.00%)
Oct 21, 2022 0.8500 93 -0.04(-4.49%)
Oct 19, 2022 0.8900 7 +0.17(+23.68%)
Oct 18, 2022 0.7196 0.7196 0.7196 0.7196 343 -0.18(-20.04%)
Oct 17, 2022 0.5670 0.9000 0.5670 0.9000 5,312 +0.03(+3.45%)
Oct 13, 2022 0.8700 33 -0.08(-8.07%)
Oct 10, 2022 0.9464 4 +0.14(+16.84%)
Oct 07, 2022 0.8100 0.8100 0.8100 0.8100 438 -0.01(-1.22%)
Oct 06, 2022 0.8100 0.8200 0.8100 0.8200 2,160 +0.01(+1.23%)
Oct 05, 2022 0.8100 0.8100 0.8100 0.8100 271 -0.09(-10.00%)
Oct 04, 2022 0.9001 0.9500 0.9000 0.9000 698 +0.00(+0.00%)
Oct 03, 2022 0.9000 0.9000 0.9000 0.9000 1,568 -0.00(-0.01%)
Sep 30, 2022 0.9000 1.000 0.9000 0.9001 4,678 -0.11(-11.32%)
Sep 29, 2022 1.080 1.080 0.9500 1.015 2,290 -0.07(-6.02%)
Sep 28, 2022 1.100 1.100 1.080 1.080 5,829 +0.03(+2.86%)
Sep 27, 2022 1.050 1.050 0.9500 1.050 1,803 +0.05(+5.00%)
Sep 26, 2022 1.090 1.090 1.000 1.000 1,235 -0.10(-9.09%)
Sep 23, 2022 1.050 1.100 1.050 1.100 1,438 +0.00(+0.00%)
Sep 22, 2022 1.100 1.100 1.000 1.100 667 +0.10(+10.00%)
Sep 21, 2022 1.060 1.060 0.9500 1.000 3,866 -0.03(-2.91%)
Sep 20, 2022 1.030 1.060 1.030 1.030 12,081 -0.02(-1.90%)
Sep 19, 2022 1.050 1.050 1.050 1.050 502 -0.06(-5.41%)
Sep 16, 2022 1.120 1.120 1.110 1.110 1,810 +0.01(+0.91%)
Sep 15, 2022 1.060 1.100 1.060 1.100 998 +0.00(+0.00%)
Sep 14, 2022 1.100 1.100 1.100 1.100 502 +0.00(+0.00%)
Sep 13, 2022 1.020 1.100 1.020 1.100 11,015 +0.03(+2.80%)
Sep 12, 2022 1.014 1.070 1.010 1.070 2,057 +0.01(+0.94%)
Sep 09, 2022 1.060 1.060 1.050 1.060 10,283 +0.00(+0.00%)
Sep 08, 2022 1.060 1.060 1.060 1.060 1,593 -0.04(-3.64%)
Sep 07, 2022 1.100 1.100 1.100 1.100 2,592 +0.00(+0.00%)
Sep 06, 2022 1.060 1.100 1.050 1.100 1,700,009 +0.04(+3.77%)
Sep 02, 2022 1.010 1.060 1.010 1.060 4,593 +0.01(+0.95%)
Sep 01, 2022 1.100 1.100 1.050 1.050 10,325 -0.13(-11.02%)
Aug 31, 2022 1.180 1.180 1.180 1.180 923 -0.01(-0.84%)
Aug 30, 2022 1.100 1.190 1.100 1.190 838 +0.00(+0.00%)
Aug 29, 2022 1.200 1.200 1.190 1.190 1,647 -0.01(-0.83%)
Aug 26, 2022 1.200 1.200 1.200 1.200 526 +0.11(+10.60%)
Aug 25, 2022 1.085 1.085 1.085 1.085 250 +0.03(+3.33%)
Aug 24, 2022 1.050 1.050 1.050 1.050 150 -0.10(-8.70%)
Aug 23, 2022 1.150 1.150 1.150 1.150 556 +0.05(+4.55%)
Aug 22, 2022 1.150 1.200 1.100 1.100 4,867 -0.00(-0.45%)
Aug 19, 2022 1.100 1.105 1.100 1.105 672 +0.01(+1.38%)
Aug 18, 2022 1.000 1.090 1.000 1.090 563 -0.01(-0.91%)
Aug 17, 2022 1.100 1.100 1.100 1.100 20,212 +0.05(+4.76%)
Aug 16, 2022 1.050 1.050 1.000 1.050 9,999 -0.01(-0.94%)
Aug 15, 2022 1.060 1.060 1.060 1.060 119 +0.01(+0.95%)
Aug 12, 2022 1.050 1.060 1.050 1.050 1,393 +0.00(+0.00%)
Aug 11, 2022 1.050 1.050 1.030 1.050 725 -0.05(-4.55%)
Aug 10, 2022 1.050 1.100 1.030 1.100 922 -0.03(-2.65%)
Aug 09, 2022 0.9450 1.130 0.9450 1.130 871 +0.08(+7.62%)
Aug 08, 2022 1.050 1.050 1.050 1.050 1,438 -0.05(-4.55%)
Aug 05, 2022 1.050 1.100 1.050 1.100 340 +0.05(+4.76%)
Aug 04, 2022 1.050 1.050 1.050 1.050 1,064 -0.02(-1.87%)
Aug 03, 2022 1.070 1.070 1.070 1.070 1,663 -0.13(-10.83%)
Aug 02, 2022 1.200 1.200 1.200 1.200 164 +0.10(+9.09%)
Jul 29, 2022 1.100 9 +0.00(+0.00%)
Jul 28, 2022 1.100 1.100 1.050 1.100 63,618 +0.00(+0.00%)
Jul 27, 2022 1.100 1.100 1.100 1.100 3,880 -0.10(-8.33%)
Jul 26, 2022 1.100 1.280 1.100 1.200 747 +0.10(+9.09%)
Jul 25, 2022 1.100 1.100 1.100 1.100 292 +0.00(+0.00%)
Jul 22, 2022 1.100 1.100 1.100 1.100 329 +0.00(+0.00%)
Jul 21, 2022 1.200 1.200 1.100 1.100 1,074 +0.00(+0.00%)
Jul 19, 2022 1.100 112 +0.00(+0.00%)
Jul 18, 2022 1.100 1.100 1.100 1.100 264 -0.01(-0.99%)
Jul 15, 2022 1.300 1.300 1.110 1.111 10,192 -0.03(-2.54%)
Jul 14, 2022 1.140 1.140 1.140 1.140 221 +0.00(+0.00%)
Jul 13, 2022 1.140 1.140 1.140 1.140 123 -0.25(-17.99%)
Jul 12, 2022 1.390 1.390 1.390 1.390 9,086 +0.25(+21.93%)
Jul 11, 2022 1.140 1.140 1.140 1.140 228 +0.00(+0.00%)
Jul 07, 2022 1.140 91 -0.04(-3.39%)
Jul 05, 2022 1.180 7 -0.04(-3.28%)
Jul 01, 2022 1.290 1.290 1.220 1.220 4,824 -0.07(-5.43%)
Jun 30, 2022 1.320 1.580 1.290 1.290 585 -0.07(-5.15%)
Jun 29, 2022 1.190 1.590 1.190 1.360 1,701 +0.04(+3.03%)
Jun 28, 2022 1.210 1.320 1.210 1.320 1,923 -0.12(-8.33%)
Jun 27, 2022 1.250 1.440 1.220 1.440 3,055 +0.22(+18.03%)
Jun 24, 2022 1.160 1.350 1.140 1.220 35,955 -0.07(-5.43%)
Jun 23, 2022 1.290 1.445 1.290 1.290 1,028 -0.31(-19.38%)
Jun 21, 2022 1.600 133 +0.10(+6.67%)
Jun 17, 2022 1.500 1.500 1.500 1.500 382 +0.00(+0.00%)
Jun 16, 2022 1.500 1.600 1.350 1.500 22,732 +0.07(+4.90%)
Jun 15, 2022 1.430 1.430 1.430 1.430 1,355 -0.01(-0.69%)
Jun 14, 2022 1.840 1.840 1.430 1.440 18,560 +0.03(+2.13%)
Jun 13, 2022 1.500 1.760 1.410 1.410 7,319 +0.01(+0.71%)
Jun 10, 2022 1.700 1.700 1.310 1.400 2,220 -0.23(-14.11%)
Jun 09, 2022 1.310 1.630 1.290 1.630 1,773 +0.23(+16.43%)
Jun 07, 2022 1.400 14 -0.10(-6.67%)
Jun 06, 2022 1.460 1.500 1.460 1.500 737 -0.25(-14.29%)
Jun 03, 2022 1.750 1.750 1.750 1.750 531 +0.45(+34.62%)
Jun 02, 2022 1.300 1.300 1.300 1.300 528 -0.02(-1.52%)
Jun 01, 2022 1.314 1.320 1.314 1.320 7,919 +0.02(+1.54%)
May 31, 2022 1.400 1.500 1.300 1.300 8,967 -0.11(-7.80%)
May 27, 2022 1.550 1.550 1.410 1.410 3,432 -0.45(-24.19%)
May 26, 2022 1.500 1.860 1.500 1.860 2,243 +0.24(+14.81%)
May 25, 2022 1.700 1.850 1.620 1.620 3,537 -0.08(-4.71%)
May 24, 2022 1.660 1.700 1.620 1.700 3,696 +0.04(+2.41%)
May 23, 2022 1.650 1.660 1.650 1.660 830 +0.02(+1.22%)
May 20, 2022 1.620 1.890 1.620 1.640 2,939 -0.09(-5.20%)
May 19, 2022 1.610 1.790 1.610 1.730 11,632 -0.17(-8.95%)
May 18, 2022 1.900 1.900 1.900 1.900 4,306 -0.01(-0.52%)
May 17, 2022 1.910 1.910 1.910 1.910 227 +0.01(+0.53%)
May 16, 2022 1.810 1.900 1.790 1.900 7,149 -0.05(-2.56%)
May 13, 2022 1.830 1.950 1.830 1.950 1,793 -0.25(-11.36%)
May 12, 2022 2.000 2.200 1.820 2.200 10,798 +0.29(+15.18%)
May 11, 2022 1.910 1.920 1.910 1.910 1,614 +0.00(+0.00%)
May 10, 2022 2.000 2.100 1.910 1.910 1,484 -0.09(-4.50%)
May 09, 2022 2.010 2.360 1.900 2.000 8,202 +0.19(+10.50%)
May 06, 2022 2.010 2.010 1.800 1.810 20,058 -0.24(-11.71%)
May 05, 2022 1.900 2.050 1.810 2.050 2,526 +0.18(+9.63%)
May 04, 2022 2.000 2.500 1.850 1.870 40,811 -0.63(-25.20%)
May 03, 2022 2.010 2.500 2.000 2.500 11,230 +0.34(+15.74%)
May 02, 2022 2.190 2.500 2.160 2.160 2,367 -0.14(-6.09%)
Apr 29, 2022 2.200 2.300 2.150 2.300 2,170 +0.10(+4.55%)
Apr 28, 2022 2.200 2.200 2.200 2.200 2,610 +0.08(+3.77%)
Apr 27, 2022 2.120 2.460 2.120 2.120 796 -0.63(-22.91%)
Apr 26, 2022 2.120 2.750 2.120 2.750 950 +0.44(+19.05%)
Apr 25, 2022 2.300 2.310 2.120 2.310 5,291 +0.11(+5.00%)
Apr 22, 2022 2.690 2.700 2.200 2.200 6,783 +0.11(+5.26%)
Apr 21, 2022 2.090 2.090 2.090 2.090 332 -0.06(-2.79%)
Apr 20, 2022 2.150 2.150 2.150 2.150 1,192 +0.00(+0.00%)
Apr 19, 2022 2.700 2.700 2.150 2.150 360 -0.13(-5.70%)
Apr 18, 2022 2.450 2.450 2.010 2.280 3,375 -0.30(-11.46%)
Apr 14, 2022 2.450 2.700 2.450 2.575 991 +0.12(+5.10%)
Apr 13, 2022 2.500 2.750 2.450 2.450 887 +0.00(+0.00%)
Apr 12, 2022 2.500 2.500 2.450 2.450 1,285 +0.00(+0.00%)
Apr 11, 2022 2.400 2.450 2.130 2.450 1,418 +0.00(+0.00%)
Apr 08, 2022 2.940 2.940 2.450 2.450 581 +0.32(+15.02%)
Apr 07, 2022 2.450 2.950 2.130 2.130 7,932 -0.32(-13.06%)
Apr 06, 2022 2.450 2.450 2.450 2.450 753 -0.50(-16.95%)
Apr 05, 2022 2.800 2.950 2.800 2.950 585 +0.35(+13.46%)
Apr 04, 2022 2.450 2.600 2.450 2.600 1,719 -0.05(-1.89%)
Apr 01, 2022 2.650 2.650 2.650 2.650 507 +0.35(+15.22%)
Mar 31, 2022 2.500 2.500 2.300 2.300 366 -0.20(-8.00%)
Mar 30, 2022 2.500 2.500 2.500 2.500 524 +0.00(+0.00%)
Mar 29, 2022 2.750 2.750 2.500 2.500 1,050 -0.25(-9.09%)
Mar 28, 2022 3.000 3.000 2.750 2.750 1,110 -0.53(-16.16%)
Mar 23, 2022 3.280 125 +0.28(+9.33%)
Mar 22, 2022 2.100 3.000 2.100 3.000 44,907 +0.95(+46.34%)
Mar 21, 2022 2.050 2.050 2.050 2.050 304 -0.90(-30.51%)
Mar 16, 2022 2.950 55 +0.30(+11.32%)
Mar 15, 2022 3.000 3.000 2.650 2.650 11,061 -0.33(-10.92%)
Mar 14, 2022 2.460 3.000 2.460 2.975 7,628 +0.52(+20.93%)
Mar 11, 2022 2.550 2.550 2.460 2.460 3,098 -0.27(-9.89%)
Mar 10, 2022 2.530 2.730 2.530 2.730 1,342 +0.21(+8.33%)
Mar 09, 2022 2.520 2.520 2.520 2.520 287 -0.66(-20.75%)
Mar 08, 2022 2.800 3.180 2.750 3.180 16,301 +0.18(+6.00%)
Mar 07, 2022 2.900 3.000 2.780 3.000 30,284 +0.50(+20.00%)
Mar 04, 2022 2.900 2.900 2.500 2.500 3,401 +0.00(+0.00%)
Mar 03, 2022 3.000 3.000 2.500 2.500 2,346 -0.50(-16.67%)
Mar 02, 2022 2.875 3.000 2.500 3.000 1,945 +0.00(+0.00%)
Mar 01, 2022 2.908 3.000 2.797 3.000 5,097 +0.10(+3.45%)
Feb 28, 2022 2.850 2.900 2.630 2.900 1,717 +0.24(+9.02%)
Feb 25, 2022 3.010 3.010 2.660 2.660 6,098 -0.44(-14.19%)
Feb 24, 2022 3.500 3.630 2.740 3.100 18,660 -0.23(-6.91%)
Feb 23, 2022 3.400 3.410 2.250 3.330 15,121 +0.85(+34.27%)
Feb 22, 2022 2.610 3.500 2.480 2.480 20,469 -0.42(-14.48%)
Feb 18, 2022 2.900 0 +0.20(+7.41%)
Feb 17, 2022 2.400 2.800 2.400 2.700 3,359 +0.27(+11.11%)
Feb 16, 2022 1.880 2.500 1.880 2.430 1,301 -0.02(-0.82%)
Feb 15, 2022 2.830 2.830 2.450 2.450 2,838 -0.37(-13.12%)
Feb 14, 2022 2.750 2.828 2.625 2.820 4,508 +0.12(+4.44%)
Feb 11, 2022 2.700 2.800 2.600 2.700 7,002 -0.05(-1.82%)
Feb 10, 2022 1.900 2.750 1.900 2.750 2,635 +0.55(+25.00%)
Feb 09, 2022 2.020 2.210 2.000 2.200 1,386 -0.10(-4.35%)
Feb 07, 2022 2.300 66 +0.00(+0.00%)
Feb 04, 2022 2.450 2.900 2.300 2.300 9,251 +0.18(+8.49%)
Feb 03, 2022 2.500 2.120 22,477 +0.02(+0.95%)
Feb 02, 2022 1.820 2.210 1.820 2.100 2,588 +0.00(+0.00%)
Feb 01, 2022 2.200 2.200 2.100 2.100 2,783 -0.20(-8.70%)
Jan 31, 2022 2.300 2.300 2.300 2.300 580 +0.00(+0.00%)
Jan 28, 2022 2.900 2.900 2.300 2.300 1,221 -0.45(-16.36%)
Jan 27, 2022 2.670 2.840 2.585 2.750 5,382 +0.20(+7.84%)
Jan 26, 2022 2.070 2.690 2.070 2.550 7,059 +0.25(+10.87%)
Jan 25, 2022 2.900 2.900 2.300 2.300 17,532 -0.55(-19.30%)
Jan 24, 2022 2.800 2.950 2.487 2.850 44,665 +0.42(+17.28%)
Jan 21, 2022 1.960 2.970 1.960 2.430 21,923 +0.08(+3.40%)
Jan 20, 2022 2.110 2.350 1.930 2.350 4,972 +0.00(+0.00%)
Jan 19, 2022 2.200 2.750 2.165 2.350 11,699 -0.15(-6.00%)
Jan 18, 2022 2.170 2.590 2.170 2.500 14,440 +0.34(+15.74%)
Jan 14, 2022 2.160 0 +0.17(+8.54%)
Jan 13, 2022 1.670 1.990 1.670 1.990 2,882 +0.36(+22.09%)
Jan 12, 2022 1.800 1.800 1.630 1.630 2,635 -0.21(-11.41%)
Jan 11, 2022 1.900 1.945 1.800 1.840 2,411 +0.04(+2.22%)
Jan 10, 2022 1.830 2.100 1.775 1.800 8,723 +0.22(+13.92%)
Jan 07, 2022 2.000 2.000 1.580 1.580 6,124 -0.22(-12.22%)
Jan 06, 2022 2.020 2.150 1.800 1.800 3,513 -0.13(-6.74%)
Jan 05, 2022 1.750 1.950 1.750 1.930 4,220 +0.05(+2.66%)
Jan 04, 2022 1.350 2.000 1.350 1.880 10,102 +0.43(+29.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.