Defiance Enhanced Long Vol ETF (VIXI)
NASDAQ: VIXI · Real-Time Price · USD
15.00
-0.65 (-4.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.34 | 15.61 | 15.00 | 15.00 | 15.00 | -4.15% | 5,184 |
| Sep 25, 2025 | 15.96 | 15.96 | 15.51 | 15.65 | 15.65 | 1.58% | 5,165 |
| Sep 24, 2025 | 15.45 | 15.69 | 15.41 | 15.41 | 15.41 | -0.39% | 3,967 |
| Sep 23, 2025 | 15.00 | 15.71 | 15.00 | 15.47 | 15.47 | 2.21% | 6,672 |
| Sep 22, 2025 | 15.17 | 15.17 | 14.99 | 15.13 | 15.13 | 0.69% | 7,645 |
| Sep 19, 2025 | 15.10 | 15.34 | 15.03 | 15.03 | 15.03 | -0.90% | 9,769 |
| Sep 18, 2025 | 15.07 | 15.17 | 14.93 | 15.17 | 15.17 | -0.86% | 7,370 |
| Sep 17, 2025 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | -2.32% | 11,999 |
| Sep 16, 2025 | 15.57 | 15.66 | 15.50 | 15.66 | 15.66 | 1.93% | 3,959 |
| Sep 15, 2025 | 15.13 | 15.37 | 15.13 | 15.37 | 15.37 | 0.16% | 1,285 |
| Sep 12, 2025 | 15.24 | 15.40 | 15.19 | 15.34 | 15.34 | -0.13% | 7,417 |
| Sep 11, 2025 | 15.55 | 15.55 | 15.36 | 15.36 | 15.36 | -3.59% | 927 |
| Sep 10, 2025 | 15.61 | 15.93 | 15.61 | 15.93 | 15.93 | -0.80% | 3,919 |
| Sep 9, 2025 | 16.33 | 16.38 | 16.06 | 16.06 | 16.06 | -1.29% | 2,945 |
| Sep 8, 2025 | 16.33 | 16.33 | 16.18 | 16.27 | 16.27 | -2.35% | 4,025 |
| Sep 5, 2025 | 16.01 | 17.02 | 16.01 | 16.66 | 16.66 | 1.36% | 1,203 |
| Sep 4, 2025 | 16.99 | 16.99 | 16.44 | 16.44 | 16.44 | -4.51% | 2,359 |
| Sep 3, 2025 | 17.70 | 17.70 | 17.15 | 17.22 | 17.22 | -3.05% | 2,535 |
| Sep 2, 2025 | 18.42 | 18.42 | 17.76 | 17.76 | 17.76 | 4.18% | 8,006 |
| Aug 29, 2025 | 16.61 | 17.14 | 16.61 | 17.04 | 17.04 | 3.13% | 5,044 |
| Aug 28, 2025 | 16.61 | 16.61 | 16.53 | 16.53 | 16.53 | -1.51% | 506 |
| Aug 27, 2025 | 16.83 | 16.98 | 16.72 | 16.78 | 16.78 | -0.11% | 2,908 |
| Aug 26, 2025 | 17.04 | 17.08 | 16.80 | 16.80 | 16.80 | -1.22% | 1,535 |
| Aug 25, 2025 | 17.14 | 17.15 | 16.75 | 17.00 | 17.00 | 1.00% | 3,172 |
| Aug 22, 2025 | 18.18 | 18.18 | 16.83 | 16.83 | 16.83 | -8.90% | 6,395 |
| Aug 21, 2025 | 18.49 | 18.72 | 18.28 | 18.48 | 18.48 | 1.73% | 14,233 |
| Aug 20, 2025 | 18.26 | 18.63 | 18.16 | 18.16 | 18.16 | 0.15% | 2,723 |
| Aug 19, 2025 | 17.50 | 18.20 | 17.46 | 18.14 | 18.14 | 2.95% | 5,749 |
| Aug 18, 2025 | 17.80 | 17.85 | 17.61 | 17.62 | 17.62 | -2.32% | 2,089 |
| Aug 15, 2025 | 17.96 | 18.04 | 17.88 | 18.04 | 18.04 | 0.84% | 1,011 |
| Aug 14, 2025 | 18.45 | 18.45 | 17.89 | 17.89 | 17.89 | 0.26% | 3,422 |
| Aug 13, 2025 | 17.89 | 18.05 | 17.84 | 17.84 | 17.84 | -1.28% | 15,762 |
| Aug 12, 2025 | 18.71 | 18.71 | 18.07 | 18.07 | 18.07 | -6.23% | 4,223 |
| Aug 11, 2025 | 18.97 | 19.38 | 18.81 | 19.27 | 19.27 | 1.13% | 3,123 |