BetaPro S&P 500 VIX Short-Term Futures ETF (TSX:VOLX)
Canada
· Delayed Price · Currency is CAD 11.15
-0.47 (-4.04%)
Apr 25, 2025, 3:59 PM EDT
TSX:VOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.67 | 11.83 | 11.30 | 11.33 | 11.33 | -2.50% | 100,862 |
| Apr 24, 2025 | 11.98 | 11.98 | 11.58 | 11.62 | 11.62 | -3.17% | 113,535 |
| Apr 23, 2025 | 11.86 | 12.41 | 11.68 | 12.00 | 12.00 | -4.46% | 205,800 |
| Apr 22, 2025 | 12.89 | 12.89 | 12.45 | 12.56 | 12.56 | -6.27% | 257,000 |
| Apr 21, 2025 | 12.80 | 13.67 | 12.75 | 13.40 | 13.40 | 6.35% | 188,947 |
| Apr 17, 2025 | 12.64 | 12.86 | 12.54 | 12.60 | 12.60 | -2.63% | 154,100 |
| Apr 16, 2025 | 12.48 | 13.25 | 12.10 | 12.94 | 12.94 | 8.10% | 331,500 |
| Apr 15, 2025 | 12.07 | 12.20 | 11.58 | 11.97 | 11.97 | -0.83% | 209,600 |
| Apr 14, 2025 | 12.39 | 13.29 | 12.02 | 12.07 | 12.07 | -11.38% | 167,500 |
| Apr 11, 2025 | 14.34 | 15.11 | 13.58 | 13.62 | 13.62 | -2.44% | 259,100 |
| Apr 10, 2025 | 12.51 | 15.22 | 12.40 | 13.96 | 13.96 | 19.01% | 486,000 |
| Apr 9, 2025 | 15.27 | 15.70 | 11.18 | 11.73 | 11.73 | -20.96% | 598,600 |
| Apr 8, 2025 | 11.92 | 16.04 | 11.86 | 14.84 | 14.84 | 12.94% | 681,800 |
| Apr 7, 2025 | 15.64 | 15.64 | 11.00 | 13.14 | 13.14 | -0.68% | 510,328 |
| Apr 4, 2025 | 12.00 | 13.45 | 11.73 | 13.23 | 13.23 | 21.04% | 685,536 |
| Apr 3, 2025 | 9.78 | 10.98 | 9.78 | 10.93 | 10.93 | 23.50% | 747,236 |
| Apr 2, 2025 | 9.43 | 9.46 | 8.70 | 8.85 | 8.85 | -3.49% | 222,815 |
| Apr 1, 2025 | 9.20 | 9.52 | 8.95 | 9.17 | 9.17 | 1.10% | 343,400 |
| Mar 31, 2025 | 9.48 | 9.74 | 8.97 | 9.07 | 9.07 | -0.11% | 262,500 |
| Mar 28, 2025 | 8.48 | 9.10 | 8.39 | 9.08 | 9.08 | 8.87% | 316,110 |
| Mar 27, 2025 | 8.40 | 8.54 | 8.22 | 8.34 | 8.34 | 0.72% | 328,507 |
| Mar 26, 2025 | 7.93 | 8.46 | 7.93 | 8.28 | 8.28 | 3.11% | 193,000 |
| Mar 25, 2025 | 7.93 | 8.07 | 7.91 | 8.03 | 8.03 | 0.50% | 133,100 |
| Mar 24, 2025 | 8.26 | 8.26 | 7.99 | 7.99 | 7.99 | -6.44% | 271,400 |
| Mar 21, 2025 | 8.70 | 8.81 | 8.50 | 8.54 | 8.54 | 0.23% | 256,000 |
| Mar 20, 2025 | 8.85 | 8.85 | 8.47 | 8.52 | 8.52 | -1.96% | 139,638 |
| Mar 19, 2025 | 8.91 | 8.96 | 8.49 | 8.69 | 8.69 | -3.87% | 269,017 |
| Mar 18, 2025 | 8.70 | 9.10 | 8.70 | 9.04 | 9.04 | 3.55% | 229,000 |
| Mar 17, 2025 | 8.98 | 9.00 | 8.70 | 8.73 | 8.73 | -3.64% | 102,724 |
| Mar 14, 2025 | 9.60 | 9.63 | 9.06 | 9.06 | 9.06 | -9.13% | 187,844 |
| Mar 13, 2025 | 9.58 | 10.12 | 9.38 | 9.97 | 9.97 | 4.62% | 157,737 |
| Mar 12, 2025 | 9.69 | 10.10 | 9.46 | 9.53 | 9.53 | -4.89% | 101,825 |
| Mar 11, 2025 | 10.09 | 10.64 | 9.90 | 10.02 | 10.02 | -0.20% | 275,800 |
| Mar 10, 2025 | 9.57 | 10.23 | 9.45 | 10.04 | 10.04 | 11.56% | 365,300 |
| Mar 7, 2025 | 9.44 | 9.75 | 9.00 | 9.00 | 9.00 | -5.06% | 371,147 |
| Mar 6, 2025 | 9.04 | 9.49 | 8.84 | 9.48 | 9.48 | 11.01% | 244,300 |
| Mar 5, 2025 | 8.86 | 9.10 | 8.54 | 8.54 | 8.54 | -4.26% | 141,223 |
| Mar 4, 2025 | 9.08 | 9.60 | 8.53 | 8.92 | 8.92 | 1.83% | 270,911 |
| Mar 3, 2025 | 7.90 | 8.91 | 7.90 | 8.76 | 8.76 | 8.82% | 262,800 |
| Feb 28, 2025 | 8.28 | 8.49 | 8.01 | 8.05 | 8.05 | -2.78% | 235,100 |
| Feb 27, 2025 | 7.58 | 8.28 | 7.58 | 8.28 | 8.28 | 6.43% | 347,200 |
| Feb 26, 2025 | 7.84 | 8.02 | 7.60 | 7.78 | 7.78 | -1.77% | 251,749 |
| Feb 25, 2025 | 7.95 | 8.26 | 7.75 | 7.92 | 7.92 | 0.25% | 370,100 |
| Feb 24, 2025 | 7.73 | 8.05 | 7.60 | 7.90 | 7.90 | 0.89% | 294,723 |
| Feb 21, 2025 | 7.36 | 7.88 | 7.32 | 7.83 | 7.83 | 6.68% | 456,835 |
| Feb 20, 2025 | 7.30 | 7.47 | 7.25 | 7.34 | 7.34 | 0.14% | 297,227 |
| Feb 19, 2025 | 7.43 | 7.44 | 7.31 | 7.33 | 7.33 | -0.81% | 120,000 |
| Feb 18, 2025 | 7.38 | 7.44 | 7.33 | 7.39 | 7.39 | -0.27% | 115,527 |
| Feb 14, 2025 | 7.42 | 7.49 | 7.40 | 7.41 | 7.41 | -0.13% | 83,200 |
| Feb 13, 2025 | 7.50 | 7.62 | 7.42 | 7.42 | 7.42 | -2.11% | 208,323 |