Defiance Enhanced Long Vol ETF (VIXI)

Last Price13.23

Change-0.52 (-3.76%)

NASDAQ · Last Trade: Dec 18th, 6:04 PM EST

Historical Prices For Defiance Enhanced Long Vol ETF (VIXI)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	13.35	13.44	13.11	13.23	14,975	13.23
12/17/2025	13.35	13.75	13.14	13.75	9,751	13.75
12/16/2025	13.33	13.70	13.25	13.25	7,490	13.25
12/15/2025	13.00	13.42	13.00	13.26	3,155	13.26
12/12/2025	12.87	13.60	12.87	13.23	10,988	13.23
12/11/2025	13.37	13.47	12.87	12.87	15,340	12.87
12/10/2025	13.92	13.92	13.02	13.10	21,537	13.10
12/09/2025	13.79	13.79	13.56	13.78	7,546	13.78
12/08/2025	13.53	13.84	13.52	13.76	20,965	13.76
12/05/2025	13.65	13.68	13.39	13.48	10,553	13.48
12/04/2025	13.87	13.95	13.69	13.69	10,967	13.69
12/03/2025	14.06	14.06	13.81	13.83	5,900	13.83
12/02/2025	14.03	14.22	13.88	13.97	12,367	13.97
12/01/2025	14.56	14.56	13.99	14.28	10,217	14.28
11/28/2025	14.42	14.42	14.10	14.10	3,956	14.10
11/26/2025	14.70	14.74	14.38	14.45	22,885	14.45
11/25/2025	15.63	16.06	15.00	15.00	16,683	15.00
11/24/2025	16.80	16.80	15.62	15.67	18,208	15.67
11/21/2025	17.62	18.41	16.78	17.17	13,416	17.17
11/20/2025	15.37	18.07	15.31	18.01	69,225	18.01
11/19/2025	17.17	17.17	16.25	16.72	13,968	16.72
11/18/2025	16.96	17.43	16.42	17.04	36,968	17.04
11/17/2025	15.46	16.57	15.28	16.37	14,297	16.37
11/14/2025	16.09	16.50	14.86	15.24	13,809	15.24
11/13/2025	14.69	15.53	14.65	15.53	5,340	15.53
11/12/2025	13.82	14.03	13.79	14.03	2,390	14.03
11/11/2025	14.24	14.24	13.92	13.97	1,793	13.97
11/10/2025	14.29	14.85	14.08	14.08	5,026	14.08
11/07/2025	15.81	16.33	15.23	15.23	4,345	15.23
11/06/2025	15.40	15.48	15.04	15.38	6,405	15.38
11/05/2025	15.27	15.27	14.33	14.56	7,975	14.56
11/04/2025	15.01	15.33	14.75	15.18	33,496	15.18
11/03/2025	14.55	14.67	14.33	14.46	4,121	14.46
10/31/2025	14.23	14.78	14.11	14.50	8,983	14.50
10/30/2025	14.22	14.52	14.02	14.52	19,909	14.52
10/29/2025	13.95	14.12	13.80	14.12	32,500	14.12
10/28/2025	13.70	13.99	13.70	13.95	17,080	13.95
10/27/2025	13.73	13.86	13.69	13.69	2,524	13.69
10/24/2025	14.50	14.50	14.23	14.33	6,430	14.33
10/23/2025	15.06	15.10	14.75	14.75	3,654	14.75
10/22/2025	14.46	15.76	14.46	15.11	6,067	15.11
10/21/2025	15.20	15.34	14.69	14.82	15,186	14.82
10/20/2025	15.70	15.70	14.95	14.95	6,337	14.95
10/17/2025	18.19	18.40	16.65	16.65	9,761	16.65
10/16/2025	16.35	18.48	16.35	18.37	14,682	18.37
10/15/2025	15.68	17.00	15.68	16.53	14,388	16.53
10/14/2025	17.09	17.50	15.89	16.45	20,754	16.45
10/13/2025	16.07	16.15	15.60	15.82	15,058	15.82
10/10/2025	14.97	17.43	14.88	17.35	29,357	17.35
10/09/2025	14.80	15.13	14.68	14.90	9,942	14.90
10/08/2025	14.98	14.98	14.88	14.90	827	14.90
10/07/2025	14.93	15.23	14.93	15.18	2,194	15.18
10/06/2025	14.77	14.95	14.76	14.76	2,898	14.76
10/03/2025	15.05	15.05	14.86	14.99	22,443	14.99
10/02/2025	15.08	15.08	14.91	15.04	526	15.04