Defiance Enhanced Long Vol ETF (VIXI)
12.10
-0.06 (-0.48%)
Inactive · Last trade price on Dec 23, 2025
VIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12.29 | 12.29 | 12.06 | 12.10 | 12.10 | -0.48% | 5,215 |
| Dec 22, 2025 | 12.42 | 12.42 | 12.15 | 12.16 | 12.16 | -3.72% | 21,336 |
| Dec 19, 2025 | 13.12 | 13.12 | 12.63 | 12.63 | 12.63 | -4.53% | 38,331 |
| Dec 18, 2025 | 13.35 | 13.44 | 13.11 | 13.23 | 13.23 | -3.75% | 15,085 |
| Dec 17, 2025 | 13.35 | 13.75 | 13.14 | 13.75 | 13.75 | 3.73% | 9,751 |
| Dec 16, 2025 | 13.33 | 13.70 | 13.25 | 13.25 | 13.25 | -0.06% | 7,490 |
| Dec 15, 2025 | 13.00 | 13.42 | 13.00 | 13.26 | 13.26 | 0.23% | 3,155 |
| Dec 12, 2025 | 12.87 | 13.60 | 12.87 | 13.23 | 13.23 | 2.78% | 10,988 |
| Dec 11, 2025 | 13.37 | 13.47 | 12.87 | 12.87 | 12.87 | -1.73% | 15,340 |
| Dec 10, 2025 | 13.92 | 13.92 | 13.02 | 13.10 | 13.10 | -4.96% | 21,537 |
| Dec 9, 2025 | 13.79 | 13.79 | 13.56 | 13.78 | 13.78 | 0.19% | 7,546 |
| Dec 8, 2025 | 13.53 | 13.84 | 13.52 | 13.76 | 13.76 | 2.06% | 20,965 |
| Dec 5, 2025 | 13.65 | 13.68 | 13.39 | 13.48 | 13.48 | -1.54% | 10,553 |
| Dec 4, 2025 | 13.87 | 13.95 | 13.69 | 13.69 | 13.69 | -1.03% | 10,967 |
| Dec 3, 2025 | 14.06 | 14.06 | 13.81 | 13.83 | 13.83 | -1.02% | 5,900 |
| Dec 2, 2025 | 14.03 | 14.22 | 13.88 | 13.97 | 13.97 | -2.12% | 12,367 |
| Dec 1, 2025 | 14.56 | 14.56 | 13.99 | 14.28 | 14.28 | 1.22% | 10,220 |
| Nov 28, 2025 | 14.42 | 14.42 | 14.11 | 14.11 | 14.10 | -2.40% | 3,956 |
| Nov 26, 2025 | 14.70 | 14.74 | 14.38 | 14.45 | 14.45 | -3.69% | 22,885 |
| Nov 25, 2025 | 15.63 | 16.06 | 15.01 | 15.01 | 15.00 | -4.23% | 16,683 |
| Nov 24, 2025 | 16.80 | 16.80 | 15.62 | 15.67 | 15.67 | -8.74% | 18,208 |
| Nov 21, 2025 | 17.62 | 18.41 | 16.78 | 17.17 | 17.17 | -4.68% | 13,416 |
| Nov 20, 2025 | 15.37 | 18.07 | 15.31 | 18.01 | 18.01 | 7.73% | 69,225 |
| Nov 19, 2025 | 17.17 | 17.17 | 16.25 | 16.72 | 16.72 | -1.90% | 13,978 |
| Nov 18, 2025 | 16.96 | 17.43 | 16.42 | 17.04 | 17.04 | 4.09% | 36,968 |
| Nov 17, 2025 | 15.46 | 16.57 | 15.28 | 16.37 | 16.37 | 7.46% | 14,306 |
| Nov 14, 2025 | 16.09 | 16.50 | 14.86 | 15.24 | 15.24 | -1.87% | 13,809 |
| Nov 13, 2025 | 14.69 | 15.53 | 14.65 | 15.53 | 15.53 | 10.65% | 5,341 |
| Nov 12, 2025 | 13.82 | 14.03 | 13.79 | 14.03 | 14.03 | 0.40% | 2,390 |
| Nov 11, 2025 | 14.24 | 14.24 | 13.92 | 13.98 | 13.97 | -0.76% | 1,793 |
| Nov 10, 2025 | 14.29 | 14.85 | 14.08 | 14.08 | 14.08 | -7.54% | 5,026 |
| Nov 7, 2025 | 15.81 | 16.33 | 15.23 | 15.23 | 15.23 | -0.98% | 4,345 |
| Nov 6, 2025 | 15.40 | 15.48 | 15.04 | 15.38 | 15.38 | 5.66% | 6,405 |
| Nov 5, 2025 | 15.27 | 15.27 | 14.33 | 14.56 | 14.56 | -4.12% | 7,975 |
| Nov 4, 2025 | 15.01 | 15.33 | 14.75 | 15.18 | 15.18 | 5.00% | 33,496 |
| Nov 3, 2025 | 14.55 | 14.67 | 14.33 | 14.46 | 14.46 | -0.30% | 4,121 |
| Oct 31, 2025 | 14.23 | 14.78 | 14.11 | 14.50 | 14.50 | -0.13% | 8,983 |
| Oct 30, 2025 | 14.22 | 14.52 | 14.02 | 14.52 | 14.52 | 2.83% | 19,909 |
| Oct 29, 2025 | 13.95 | 14.12 | 13.80 | 14.12 | 14.12 | 1.26% | 32,500 |
| Oct 28, 2025 | 13.70 | 14.00 | 13.70 | 13.95 | 13.95 | 1.88% | 17,080 |
| Oct 27, 2025 | 13.73 | 13.86 | 13.69 | 13.69 | 13.69 | -4.49% | 2,524 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.23 | 14.33 | 14.33 | -2.81% | 6,430 |
| Oct 23, 2025 | 15.06 | 15.10 | 14.75 | 14.75 | 14.75 | -2.43% | 3,654 |
| Oct 22, 2025 | 14.46 | 15.76 | 14.46 | 15.11 | 15.11 | 2.01% | 6,067 |
| Oct 21, 2025 | 15.20 | 15.34 | 14.69 | 14.82 | 14.82 | -0.92% | 15,186 |
| Oct 20, 2025 | 15.70 | 15.70 | 14.95 | 14.95 | 14.95 | -10.17% | 6,337 |
| Oct 17, 2025 | 18.19 | 18.40 | 16.65 | 16.65 | 16.65 | -9.40% | 9,761 |
| Oct 16, 2025 | 16.35 | 18.48 | 16.35 | 18.37 | 18.37 | 11.14% | 14,685 |
| Oct 15, 2025 | 15.68 | 17.00 | 15.68 | 16.53 | 16.53 | 0.49% | 14,388 |
| Oct 14, 2025 | 17.09 | 17.50 | 15.89 | 16.45 | 16.45 | 3.96% | 20,754 |