Defiance Enhanced Long Vol ETF (VIXI)
NASDAQ: VIXI · Real-Time Price · USD
16.32
-0.34 (-2.06%)
Sep 8, 2025, 4:00 PM - Market closed
VIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.33 | 16.33 | 16.18 | 16.19 | - | -2.85% | 3,358 |
| Sep 5, 2025 | 16.01 | 17.02 | 16.01 | 16.66 | 16.66 | 1.36% | 1,203 |
| Sep 4, 2025 | 16.99 | 16.99 | 16.44 | 16.44 | 16.44 | -4.51% | 2,359 |
| Sep 3, 2025 | 17.70 | 17.70 | 17.15 | 17.22 | 17.22 | -3.05% | 2,535 |
| Sep 2, 2025 | 18.42 | 18.42 | 17.76 | 17.76 | 17.76 | 4.18% | 8,006 |
| Aug 29, 2025 | 16.61 | 17.14 | 16.61 | 17.04 | 17.04 | 3.13% | 5,044 |
| Aug 28, 2025 | 16.61 | 16.61 | 16.53 | 16.53 | 16.53 | -1.51% | 506 |
| Aug 27, 2025 | 16.83 | 16.98 | 16.72 | 16.78 | 16.78 | -0.11% | 2,908 |
| Aug 26, 2025 | 17.04 | 17.08 | 16.80 | 16.80 | 16.80 | -1.22% | 1,535 |
| Aug 25, 2025 | 17.14 | 17.15 | 16.75 | 17.00 | 17.00 | 1.00% | 3,172 |
| Aug 22, 2025 | 18.18 | 18.18 | 16.83 | 16.83 | 16.83 | -8.90% | 6,395 |
| Aug 21, 2025 | 18.49 | 18.72 | 18.28 | 18.48 | 18.48 | 1.73% | 14,233 |
| Aug 20, 2025 | 18.26 | 18.63 | 18.16 | 18.16 | 18.16 | 0.15% | 2,723 |
| Aug 19, 2025 | 17.50 | 18.20 | 17.46 | 18.14 | 18.14 | 2.95% | 5,749 |
| Aug 18, 2025 | 17.80 | 17.85 | 17.61 | 17.62 | 17.62 | -2.32% | 2,089 |
| Aug 15, 2025 | 17.96 | 18.04 | 17.88 | 18.04 | 18.04 | 0.84% | 1,011 |
| Aug 14, 2025 | 18.45 | 18.45 | 17.89 | 17.89 | 17.89 | 0.26% | 3,422 |
| Aug 13, 2025 | 17.89 | 18.05 | 17.84 | 17.84 | 17.84 | -1.28% | 15,762 |
| Aug 12, 2025 | 18.71 | 18.71 | 18.07 | 18.07 | 18.07 | -6.23% | 4,223 |
| Aug 11, 2025 | 18.97 | 19.38 | 18.81 | 19.27 | 19.27 | 1.13% | 3,123 |