BetaPro S&P 500 VIX Short-Term Futures ETF (TSX:VOLX)
Canada
· Delayed Price · Currency is CAD 8.32
-0.09 (-1.07%)
Jul 2, 2025, 10:59 AM EDT
TSX:VOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 9.80 | 9.89 | 9.51 | 9.68 | 9.68 | -0.62% | 125,800 |
| May 21, 2025 | 9.40 | 9.89 | 9.17 | 9.74 | 9.74 | 6.56% | 435,100 |
| May 20, 2025 | 9.02 | 9.33 | 9.02 | 9.14 | 9.14 | -0.44% | 120,020 |
| May 16, 2025 | 9.09 | 9.19 | 9.00 | 9.18 | 9.18 | -0.54% | 188,529 |
| May 15, 2025 | 9.36 | 9.47 | 9.15 | 9.23 | 9.23 | -1.18% | 161,700 |
| May 14, 2025 | 9.12 | 9.34 | 9.10 | 9.34 | 9.34 | 2.52% | 139,717 |
| May 13, 2025 | 9.00 | 9.11 | 8.82 | 9.11 | 9.11 | -0.44% | 163,500 |
| May 12, 2025 | 9.71 | 9.75 | 9.14 | 9.15 | 9.15 | -13.27% | 467,400 |
| May 9, 2025 | 10.50 | 10.65 | 10.44 | 10.55 | 10.55 | -0.85% | 171,700 |
| May 8, 2025 | 10.83 | 10.93 | 10.53 | 10.64 | 10.64 | -3.45% | 235,405 |
| May 7, 2025 | 11.23 | 11.40 | 10.99 | 11.02 | 11.02 | -3.16% | 283,500 |
| May 6, 2025 | 11.28 | 11.40 | 11.04 | 11.38 | 11.38 | 3.64% | 191,100 |
| May 5, 2025 | 10.89 | 11.02 | 10.71 | 10.98 | 10.98 | 2.14% | 84,010 |
| May 2, 2025 | 10.99 | 11.04 | 10.71 | 10.75 | 10.75 | -4.27% | 124,400 |
| May 1, 2025 | 11.06 | 11.35 | 11.01 | 11.23 | 11.23 | -1.06% | 167,100 |
| Apr 30, 2025 | 11.62 | 12.05 | 11.29 | 11.35 | 11.35 | 2.07% | 308,519 |
| Apr 29, 2025 | 11.29 | 11.39 | 11.07 | 11.12 | 11.12 | -1.24% | 71,020 |
| Apr 28, 2025 | 11.04 | 11.63 | 10.99 | 11.26 | 11.26 | 0.99% | 135,000 |
| Apr 25, 2025 | 11.67 | 11.83 | 11.13 | 11.15 | 11.15 | -4.04% | 208,200 |
| 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 |