Defiance Enhanced Long Vol ETF (VIXI)
NASDAQ: VIXI · Real-Time Price · USD
13.48
-0.21 (-1.55%)
At close: Dec 5, 2025, 4:00 PM EST
13.54
+0.06 (0.46%)
After-hours: Dec 5, 2025, 5:29 PM EST
VIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.65 | 13.68 | 13.39 | 13.48 | 13.48 | -1.54% | 10,553 |
| Dec 4, 2025 | 13.87 | 13.95 | 13.69 | 13.69 | 13.69 | -1.03% | 10,967 |
| Dec 3, 2025 | 14.06 | 14.06 | 13.81 | 13.83 | 13.83 | -1.02% | 5,900 |
| Dec 2, 2025 | 14.03 | 14.22 | 13.88 | 13.97 | 13.97 | -2.12% | 12,367 |
| Dec 1, 2025 | 14.56 | 14.56 | 13.99 | 14.28 | 14.28 | 1.22% | 10,220 |
| Nov 28, 2025 | 14.42 | 14.42 | 14.11 | 14.11 | 14.10 | -2.40% | 3,956 |
| Nov 26, 2025 | 14.70 | 14.74 | 14.38 | 14.45 | 14.45 | -3.69% | 22,885 |
| Nov 25, 2025 | 15.63 | 16.06 | 15.01 | 15.01 | 15.00 | -4.23% | 16,683 |
| Nov 24, 2025 | 16.80 | 16.80 | 15.62 | 15.67 | 15.67 | -8.74% | 18,208 |
| Nov 21, 2025 | 17.62 | 18.41 | 16.78 | 17.17 | 17.17 | -4.68% | 13,416 |
| Nov 20, 2025 | 15.37 | 18.07 | 15.31 | 18.01 | 18.01 | 7.73% | 69,225 |
| Nov 19, 2025 | 17.17 | 17.17 | 16.25 | 16.72 | 16.72 | -1.90% | 13,978 |
| Nov 18, 2025 | 16.96 | 17.43 | 16.42 | 17.04 | 17.04 | 4.09% | 36,968 |
| Nov 17, 2025 | 15.46 | 16.57 | 15.28 | 16.37 | 16.37 | 7.46% | 14,306 |
| Nov 14, 2025 | 16.09 | 16.50 | 14.86 | 15.24 | 15.24 | -1.87% | 13,809 |
| Nov 13, 2025 | 14.69 | 15.53 | 14.65 | 15.53 | 15.53 | 10.65% | 5,341 |
| Nov 12, 2025 | 13.82 | 14.03 | 13.79 | 14.03 | 14.03 | 0.40% | 2,390 |
| Nov 11, 2025 | 14.24 | 14.24 | 13.92 | 13.98 | 13.97 | -0.76% | 1,793 |
| Nov 10, 2025 | 14.29 | 14.85 | 14.08 | 14.08 | 14.08 | -7.54% | 5,026 |
| Nov 7, 2025 | 15.81 | 16.33 | 15.23 | 15.23 | 15.23 | -0.98% | 4,345 |
| Nov 6, 2025 | 15.40 | 15.48 | 15.04 | 15.38 | 15.38 | 5.66% | 6,405 |
| Nov 5, 2025 | 15.27 | 15.27 | 14.33 | 14.56 | 14.56 | -4.12% | 7,975 |
| Nov 4, 2025 | 15.01 | 15.33 | 14.75 | 15.18 | 15.18 | 5.00% | 33,496 |
| Nov 3, 2025 | 14.55 | 14.67 | 14.33 | 14.46 | 14.46 | -0.30% | 4,121 |
| Oct 31, 2025 | 14.23 | 14.78 | 14.11 | 14.50 | 14.50 | -0.13% | 8,983 |
| Oct 30, 2025 | 14.22 | 14.52 | 14.02 | 14.52 | 14.52 | 2.83% | 19,909 |
| Oct 29, 2025 | 13.95 | 14.12 | 13.80 | 14.12 | 14.12 | 1.26% | 32,500 |
| Oct 28, 2025 | 13.70 | 14.00 | 13.70 | 13.95 | 13.95 | 1.88% | 17,080 |
| Oct 27, 2025 | 13.73 | 13.86 | 13.69 | 13.69 | 13.69 | -4.49% | 2,524 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.23 | 14.33 | 14.33 | -2.81% | 6,430 |
| Oct 23, 2025 | 15.06 | 15.10 | 14.75 | 14.75 | 14.75 | -2.43% | 3,654 |
| Oct 22, 2025 | 14.46 | 15.76 | 14.46 | 15.11 | 15.11 | 2.01% | 6,067 |
| Oct 21, 2025 | 15.20 | 15.34 | 14.69 | 14.82 | 14.82 | -0.92% | 15,186 |
| Oct 20, 2025 | 15.70 | 15.70 | 14.95 | 14.95 | 14.95 | -10.17% | 6,337 |
| Oct 17, 2025 | 18.19 | 18.40 | 16.65 | 16.65 | 16.65 | -9.40% | 9,761 |
| Oct 16, 2025 | 16.35 | 18.48 | 16.35 | 18.37 | 18.37 | 11.14% | 14,685 |
| Oct 15, 2025 | 15.68 | 17.00 | 15.68 | 16.53 | 16.53 | 0.49% | 14,388 |
| Oct 14, 2025 | 17.09 | 17.50 | 15.89 | 16.45 | 16.45 | 3.96% | 20,754 |
| Oct 13, 2025 | 16.07 | 16.15 | 15.60 | 15.83 | 15.83 | -8.78% | 15,058 |
| Oct 10, 2025 | 14.97 | 17.43 | 14.88 | 17.35 | 17.35 | 16.41% | 29,357 |
| Oct 9, 2025 | 14.80 | 15.14 | 14.68 | 14.90 | 14.90 | 0.04% | 9,942 |
| Oct 8, 2025 | 14.98 | 14.98 | 14.88 | 14.90 | 14.90 | -1.87% | 827 |
| Oct 7, 2025 | 14.93 | 15.23 | 14.93 | 15.18 | 15.18 | 2.86% | 2,194 |
| Oct 6, 2025 | 14.77 | 14.95 | 14.76 | 14.76 | 14.76 | -1.57% | 2,898 |
| Oct 3, 2025 | 15.05 | 15.05 | 14.86 | 14.99 | 14.99 | -0.30% | 22,443 |
| Oct 2, 2025 | 15.08 | 15.08 | 14.91 | 15.04 | 15.04 | 1.03% | 526 |
| Oct 1, 2025 | 15.04 | 15.04 | 14.89 | 14.89 | 14.89 | -0.16% | 832 |
| Sep 30, 2025 | 15.19 | 15.20 | 14.91 | 14.91 | 14.91 | -1.19% | 2,700 |
| Sep 29, 2025 | 14.94 | 15.15 | 14.89 | 15.09 | 15.09 | 0.58% | 1,846 |
| 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 | 17.21 | -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 |