Inverse Vix Short-Term Futures ETN (VYLD)
NYSEARCA: VYLD · Real-Time Price · USD
24.53
+0.07 (0.28%)
May 13, 2025, 9:46 AM - Market open
VYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | 0.28% | 22,810 |
| May 12, 2025 | 24.19 | 24.46 | 24.10 | 24.46 | 24.46 | 2.93% | 6,620 |
| May 9, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.77 | 0.29% | 3,919 |
| May 8, 2025 | 23.57 | 23.73 | 23.57 | 23.70 | 23.70 | 0.85% | 466 |
| May 7, 2025 | 23.45 | 23.50 | 23.38 | 23.50 | 23.50 | 0.56% | 9,541 |
| May 6, 2025 | 23.48 | 23.48 | 23.37 | 23.37 | 23.37 | -0.76% | 6,373 |
| May 5, 2025 | 23.60 | 23.64 | 23.55 | 23.55 | 23.55 | -0.46% | 4,684 |
| May 2, 2025 | 23.47 | 23.66 | 23.47 | 23.66 | 23.66 | 0.91% | 843 |
| May 1, 2025 | 23.45 | 23.45 | 23.44 | 23.44 | 23.44 | 0.38% | 105 |
| Apr 30, 2025 | 23.10 | 23.35 | 23.00 | 23.35 | 23.35 | -0.44% | 6,753 |
| Apr 29, 2025 | 23.33 | 23.47 | 23.33 | 23.46 | 23.46 | 0.19% | 2,742 |
| Apr 28, 2025 | 23.49 | 23.49 | 23.27 | 23.41 | 23.41 | 3.50% | 5,758 |
| Apr 25, 2025 | 23.10 | 23.20 | 22.62 | 22.62 | 22.62 | -2.49% | 695 |
| Apr 24, 2025 | 23.12 | 23.20 | 23.12 | 23.20 | 23.20 | 0.89% | 923 |
| Apr 23, 2025 | 23.05 | 23.05 | 22.99 | 22.99 | 22.99 | 1.03% | 120 |
| Apr 22, 2025 | 22.58 | 22.76 | 22.58 | 22.76 | 22.76 | 1.92% | 4,908 |
| Apr 21, 2025 | 22.59 | 22.59 | 22.24 | 22.33 | 22.33 | -1.70% | 2,805 |
| Apr 17, 2025 | 22.70 | 22.72 | 22.19 | 22.72 | 22.72 | 0.76% | 7,330 |
| Apr 16, 2025 | 22.90 | 22.90 | 22.48 | 22.54 | 22.54 | -1.97% | 1,951 |
| Apr 15, 2025 | 23.00 | 23.13 | 22.91 | 23.00 | 23.00 | 0.20% | 997 |
| Apr 14, 2025 | 22.70 | 22.95 | 22.39 | 22.95 | 22.95 | 3.34% | 14,138 |
| Apr 11, 2025 | 21.98 | 22.21 | 21.69 | 22.21 | 22.21 | 1.17% | 4,117 |
| Apr 10, 2025 | 22.52 | 22.52 | 21.34 | 21.95 | 21.95 | -5.44% | 17,424 |
| Apr 9, 2025 | 21.54 | 23.55 | 21.44 | 23.22 | 23.22 | 8.19% | 23,595 |
| Apr 8, 2025 | 23.11 | 23.14 | 21.27 | 21.46 | 21.46 | -5.63% | 40,137 |
| Apr 7, 2025 | 24.02 | 29.68 | 14.30 | 22.74 | 22.74 | 1.36% | 57,873 |
| Apr 4, 2025 | 23.11 | 23.16 | 22.43 | 22.43 | 22.43 | -6.07% | 21,213 |
| Apr 3, 2025 | 24.29 | 24.29 | 23.86 | 23.88 | 23.88 | -4.49% | 23,144 |
| Apr 2, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.73% | 44 |
| Apr 1, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | -0.01% | 1,651 |
| Mar 31, 2025 | 24.55 | 24.83 | 24.53 | 24.83 | 24.83 | 0.14% | 12,508 |
| Mar 28, 2025 | 25.05 | 25.05 | 24.56 | 24.79 | 24.79 | -1.87% | 1,366 |
| Mar 27, 2025 | 25.25 | 25.27 | 25.24 | 25.27 | 25.27 | 0.12% | 1,273 |
| Mar 26, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | -0.59% | 13,067 |
| Mar 25, 2025 | 25.42 | 25.47 | 25.39 | 25.39 | 25.39 | 0.04% | 1,239 |
| Mar 24, 2025 | 25.33 | 25.38 | 25.27 | 25.38 | 25.38 | 1.10% | 14,641 |
| Mar 21, 2025 | 24.97 | 25.10 | 24.97 | 25.10 | 25.10 | -0.08% | 9,793 |