BetaPro S&P 500 VIX Short-Term Futures ETF (TSX:VOLX)
Canada · Delayed Price · Currency is CAD 8.00
+0.58 (7.82%)
Aug 1, 2025, 3:59 PM EDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.62 | 8.15 | 7.62 | 8.00 | 8.00 | 7.82% | 1,279,528 |
| Jul 31, 2025 | 7.23 | 7.46 | 7.16 | 7.42 | 7.42 | 0.41% | 198,604 |
| Jul 30, 2025 | 7.33 | 7.49 | 7.26 | 7.39 | 7.39 | 0.54% | 190,906 |
| Jul 29, 2025 | 7.12 | 7.39 | 7.07 | 7.35 | 7.35 | 2.23% | 204,900 |
| Jul 28, 2025 | 7.32 | 7.33 | 7.18 | 7.19 | 7.19 | -3.23% | 300,323 |
| Jul 25, 2025 | 7.49 | 7.51 | 7.42 | 7.43 | 7.43 | -0.93% | 113,814 |
| Jul 24, 2025 | 7.50 | 7.51 | 7.41 | 7.50 | 7.50 | -0.27% | 249,800 |
| Jul 23, 2025 | 7.72 | 7.76 | 7.49 | 7.52 | 7.52 | -3.84% | 651,403 |
| Jul 22, 2025 | 7.75 | 7.98 | 7.75 | 7.82 | 7.82 | 0.13% | 252,040 |
| Jul 21, 2025 | 7.82 | 7.83 | 7.71 | 7.81 | 7.81 | -0.89% | 521,900 |
| Jul 18, 2025 | 7.91 | 7.95 | 7.88 | 7.88 | 7.88 | -1.38% | 132,300 |
| Jul 17, 2025 | 7.97 | 8.01 | 7.93 | 7.99 | 7.99 | -0.25% | 63,800 |
| Jul 16, 2025 | 7.91 | 8.38 | 7.90 | 8.01 | 8.01 | 0.63% | 218,142 |
| Jul 15, 2025 | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | -0.50% | 107,400 |
| Jul 14, 2025 | 7.97 | 8.00 | 7.92 | 8.00 | 8.00 | 1.65% | 241,900 |
| Jul 11, 2025 | 8.05 | 8.05 | 7.82 | 7.87 | 7.87 | 0.25% | 561,442 |
| Jul 10, 2025 | 7.90 | 7.94 | 7.84 | 7.85 | 7.85 | -1.13% | 192,000 |
| Jul 9, 2025 | 8.01 | 8.07 | 7.91 | 7.94 | 7.94 | -3.17% | 483,300 |
| Jul 8, 2025 | 8.25 | 8.27 | 8.16 | 8.20 | 8.20 | -2.73% | 565,700 |
| Jul 7, 2025 | 8.43 | 8.56 | 8.37 | 8.43 | 8.43 | -1.86% | 168,808 |
| Jul 4, 2025 | 8.48 | 8.59 | 8.46 | 8.59 | 8.59 | 3.00% | 96,300 |
| Jul 3, 2025 | 8.30 | 8.34 | 8.19 | 8.34 | 8.34 | -0.71% | 184,837 |
| Jul 2, 2025 | 8.41 | 8.43 | 8.31 | 8.40 | 8.40 | -0.12% | 112,500 |
| Jun 30, 2025 | 8.35 | 8.46 | 8.34 | 8.41 | 8.41 | -0.24% | 81,400 |
| Jun 27, 2025 | 8.40 | 8.59 | 8.36 | 8.43 | 8.43 | -0.24% | 177,200 |
| Jun 26, 2025 | 8.49 | 8.50 | 8.39 | 8.45 | 8.45 | -0.71% | 72,844 |
| Jun 25, 2025 | 8.54 | 8.62 | 8.46 | 8.51 | 8.51 | -1.16% | 282,141 |
| Jun 24, 2025 | 8.80 | 8.80 | 8.61 | 8.61 | 8.61 | -6.62% | 234,700 |
| Jun 23, 2025 | 9.34 | 9.70 | 9.20 | 9.22 | 9.22 | -1.60% | 346,600 |
| Jun 20, 2025 | 9.16 | 9.48 | 9.11 | 9.37 | 9.37 | -2.60% | 252,901 |
| Jun 19, 2025 | 9.40 | 9.70 | 9.40 | 9.62 | 9.62 | 4.23% | 101,900 |
| Jun 18, 2025 | 9.52 | 9.57 | 9.07 | 9.23 | 9.23 | -2.84% | 199,506 |
| Jun 17, 2025 | 9.13 | 9.63 | 9.08 | 9.50 | 9.50 | 5.79% | 298,344 |
| Jun 16, 2025 | 9.23 | 9.23 | 8.88 | 8.98 | 8.98 | -7.04% | 224,633 |
| Jun 13, 2025 | 9.26 | 9.77 | 9.13 | 9.66 | 9.66 | 7.93% | 563,100 |
| Jun 12, 2025 | 8.96 | 9.02 | 8.81 | 8.95 | 8.95 | 1.24% | 268,900 |
| Jun 11, 2025 | 8.63 | 8.98 | 8.53 | 8.84 | 8.84 | 0.91% | 261,900 |
| Jun 10, 2025 | 8.79 | 8.84 | 8.70 | 8.76 | 8.76 | -0.57% | 137,600 |
| Jun 9, 2025 | 8.86 | 8.87 | 8.71 | 8.81 | 8.81 | -0.68% | 409,446 |
| Jun 6, 2025 | 9.02 | 9.04 | 8.87 | 8.87 | 8.87 | -4.73% | 191,017 |
| Jun 5, 2025 | 9.01 | 9.36 | 8.86 | 9.31 | 9.31 | 2.08% | 262,400 |
| Jun 4, 2025 | 9.09 | 9.17 | 9.07 | 9.12 | 9.12 | -0.11% | 100,034 |
| Jun 3, 2025 | 9.29 | 9.31 | 9.10 | 9.13 | 9.13 | -2.56% | 307,700 |
| Jun 2, 2025 | 9.59 | 9.59 | 9.33 | 9.37 | 9.37 | -0.74% | 58,706 |
| May 30, 2025 | 9.51 | 9.76 | 9.32 | 9.44 | 9.44 | 0.85% | 125,302 |
| May 29, 2025 | 9.17 | 9.50 | 9.15 | 9.36 | 9.36 | 0.21% | 112,835 |
| May 28, 2025 | 9.26 | 9.41 | 9.20 | 9.34 | 9.34 | 0.86% | 172,000 |
| May 27, 2025 | 9.68 | 9.75 | 9.25 | 9.26 | 9.26 | -3.14% | 116,900 |
| May 26, 2025 | 10.00 | 10.00 | 9.55 | 9.56 | 9.56 | -7.45% | 111,800 |
| May 23, 2025 | 10.24 | 10.40 | 9.99 | 10.33 | 10.33 | 6.71% | 301,700 |