Inverse Vix Short-Term Futures ETN (VYLD)
NYSEARCA: VYLD · Real-Time Price · USD
25.23
-0.40 (-1.57%)
Aug 1, 2025, 4:00 PM - Market closed
VYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.22 | 25.33 | 25.22 | 25.23 | 25.23 | -1.58% | 2,709 |
| Jul 31, 2025 | 25.70 | 25.73 | 25.63 | 25.63 | 25.63 | -0.07% | 62,476 |
| Jul 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.13% | 63 |
| Jul 29, 2025 | 25.76 | 25.76 | 25.69 | 25.69 | 25.69 | -0.26% | 232 |
| Jul 28, 2025 | 25.72 | 25.77 | 25.72 | 25.75 | 25.75 | 0.41% | 1,079 |
| Jul 25, 2025 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | 0.19% | 1,757 |
| Jul 24, 2025 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | -0.07% | 104 |
| Jul 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.88% | 9 |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.15% | 169 |
| Jul 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.19% | 2 |
| Jul 18, 2025 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | 0.21% | 313 |
| Jul 17, 2025 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | 0.10% | 280 |
| Jul 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.15% | 54 |
| Jul 15, 2025 | 25.31 | 25.31 | 25.27 | 25.27 | 25.27 | 0.17% | 239 |
| Jul 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.30% | 1 |
| Jul 11, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.02% | 176 |
| Jul 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.15% | 5 |
| Jul 9, 2025 | 25.22 | 25.27 | 25.22 | 25.27 | 25.27 | 0.65% | 173 |
| Jul 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.56% | 25 |
| Jul 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.25% | 555 |
| Jul 3, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | 0.13% | 411 |
| Jul 2, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | 0.14% | 153 |
| Jul 1, 2025 | 25.04 | 25.04 | 24.96 | 24.96 | 24.96 | -0.06% | 227 |
| Jun 30, 2025 | 24.99 | 24.99 | 24.90 | 24.98 | 24.98 | 0.26% | 33,754 |
| Jun 27, 2025 | 24.84 | 24.92 | 24.84 | 24.92 | 24.92 | -0.05% | 184 |
| Jun 26, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | 0.15% | 157 |
| Jun 25, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.24% | 4 |
| Jun 24, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.45% | 3 |
| Jun 23, 2025 | 24.50 | 24.50 | 24.48 | 24.48 | 24.48 | 0.27% | 194 |
| Jun 20, 2025 | 24.50 | 24.50 | 24.40 | 24.41 | 24.41 | -0.16% | 506 |
| Jun 18, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.45 | 0.48% | 166 |
| Jun 17, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | 24.33 | -1.01% | 736 |
| Jun 16, 2025 | 24.63 | 24.63 | 24.55 | 24.58 | 24.58 | 1.57% | 705 |
| Jun 13, 2025 | 24.27 | 24.45 | 24.18 | 24.20 | 24.20 | -1.67% | 24,741 |
| Jun 12, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | 24.61 | -0.29% | 665 |
| Jun 11, 2025 | 24.78 | 24.81 | 24.69 | 24.69 | 24.69 | -0.15% | 24,595 |
| Jun 10, 2025 | 24.74 | 24.78 | 24.72 | 24.72 | 24.72 | 0.11% | 24,382 |
| Jun 9, 2025 | 24.74 | 24.74 | 24.69 | 24.69 | 24.69 | 0.30% | 199 |
| Jun 6, 2025 | 24.59 | 24.64 | 24.59 | 24.62 | 24.62 | 0.81% | 36,675 |
| Jun 5, 2025 | 24.53 | 24.65 | 24.42 | 24.42 | 24.42 | -0.41% | 601 |
| Jun 4, 2025 | 24.56 | 24.56 | 24.52 | 24.52 | 24.52 | 0.05% | 1,024 |
| Jun 3, 2025 | 24.44 | 24.51 | 24.44 | 24.51 | 24.51 | 0.50% | 278 |
| Jun 2, 2025 | 24.36 | 24.39 | 24.36 | 24.39 | 24.39 | 0.20% | 191 |
| May 30, 2025 | 24.27 | 24.34 | 24.20 | 24.34 | 24.34 | -0.08% | 389 |
| May 29, 2025 | 24.51 | 24.51 | 24.36 | 24.36 | 24.36 | 0.07% | 332 |
| May 28, 2025 | 24.46 | 24.46 | 24.34 | 24.34 | 24.34 | -0.28% | 888 |
| May 27, 2025 | 24.36 | 24.41 | 24.36 | 24.41 | 24.41 | 2.26% | 8,282 |
| May 23, 2025 | 23.89 | 23.97 | 23.87 | 23.87 | 23.87 | -1.26% | 3,705 |
| May 22, 2025 | 24.21 | 24.21 | 24.18 | 24.18 | 24.18 | 0.11% | 645 |
| May 21, 2025 | 24.33 | 24.45 | 24.09 | 24.15 | 24.15 | -1.31% | 29,528 |