Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Dynamic Veqtor ETN Barclays (NY: VQT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 162.77 162.77 162.77 162.77 0 +0.27(+0.16%)
Nov 27, 2019 162.50 162.50 162.50 162.50 0 -0.24(-0.15%)
Nov 26, 2019 162.14 162.75 162.14 162.75 464 +0.71(+0.44%)
Nov 25, 2019 161.67 162.03 161.67 162.03 583 +0.95(+0.59%)
Nov 22, 2019 160.90 161.09 160.86 161.09 500 +0.75(+0.46%)
Nov 21, 2019 160.34 160.34 160.34 160.34 2 -0.26(-0.17%)
Nov 20, 2019 160.60 160.60 160.60 160.60 98 -0.93(-0.57%)
Nov 19, 2019 161.53 161.53 161.53 161.53 100 -0.04(-0.03%)
Nov 18, 2019 161.57 161.57 161.57 161.57 82 +0.24(+0.15%)
Nov 15, 2019 161.33 161.33 161.33 161.33 100 +1.26(+0.79%)
Nov 14, 2019 160.07 160.07 160.07 160.07 11 +0.09(+0.06%)
Nov 13, 2019 159.98 159.98 159.98 159.98 0 -0.47(-0.29%)
Nov 12, 2019 160.22 160.45 160.22 160.45 338 +0.79(+0.49%)
Nov 11, 2019 159.66 159.66 159.66 159.66 6 -0.30(-0.19%)
Nov 08, 2019 159.49 159.97 159.49 159.97 100 -0.14(-0.09%)
Nov 07, 2019 159.50 160.11 159.50 160.11 117 +1.25(+0.78%)
Nov 06, 2019 159.00 159.00 158.86 158.86 391 -0.71(-0.45%)
Nov 05, 2019 159.57 159.57 159.57 159.57 102 -0.20(-0.12%)
Nov 04, 2019 159.77 159.77 159.77 159.77 6 +0.98(+0.62%)
Nov 01, 2019 158.79 158.79 158.79 158.79 100 +1.32(+0.84%)
Oct 31, 2019 157.46 157.46 157.46 157.46 167 -0.17(-0.11%)
Oct 30, 2019 157.63 157.63 157.63 157.63 6 -0.35(-0.22%)
Oct 29, 2019 158.33 158.33 157.97 157.97 571 +0.17(+0.11%)
Oct 28, 2019 157.81 157.81 157.81 157.81 56 +0.84(+0.53%)
Oct 25, 2019 156.63 157.03 156.63 156.97 1,300 -0.00(-0.00%)
Oct 24, 2019 156.97 156.97 156.97 156.97 2 +0.21(+0.13%)
Oct 23, 2019 156.76 156.76 156.76 156.76 3 -0.18(-0.11%)
Oct 22, 2019 156.94 156.94 156.94 156.94 3 +0.03(+0.02%)
Oct 21, 2019 156.91 156.91 156.91 156.91 3 +0.37(+0.24%)
Oct 18, 2019 156.54 156.54 156.54 156.54 100 -0.42(-0.27%)
Oct 17, 2019 156.96 156.96 156.96 156.96 15 +0.71(+0.45%)
Oct 16, 2019 157.15 157.30 156.25 156.25 997 -1.01(-0.64%)
Oct 15, 2019 157.26 157.26 157.26 157.26 59 +0.39(+0.25%)
Oct 14, 2019 156.83 156.87 156.83 156.87 12,114 -1.04(-0.66%)
Oct 11, 2019 157.76 157.92 157.62 157.92 200 -0.10(-0.06%)
Oct 10, 2019 157.36 158.01 157.36 158.01 793 +1.42(+0.91%)
Oct 09, 2019 156.59 156.59 156.59 156.59 3 +0.70(+0.45%)
Oct 08, 2019 155.89 155.89 155.89 155.89 100 -2.40(-1.52%)
Oct 07, 2019 158.29 158.29 158.29 158.29 2 -0.10(-0.06%)
Oct 04, 2019 158.39 158.39 158.39 158.39 100 +0.51(+0.33%)
Oct 03, 2019 157.88 157.88 156.52 157.88 351 +0.68(+0.43%)
Oct 02, 2019 157.20 157.20 157.20 157.20 39 -2.90(-1.81%)
Oct 01, 2019 160.09 160.09 160.09 160.09 4 -1.00(-0.62%)
Sep 30, 2019 161.50 161.50 161.09 161.09 102 +0.45(+0.28%)
Sep 27, 2019 160.64 160.64 160.64 160.64 100 -0.93(-0.58%)
Sep 26, 2019 161.11 161.57 161.11 161.57 442 +0.14(+0.09%)
Sep 25, 2019 160.72 161.44 160.72 161.44 203 +0.42(+0.26%)
Sep 24, 2019 160.49 161.01 160.49 161.01 729 -1.22(-0.75%)
Sep 23, 2019 162.23 162.23 162.23 162.23 2 +0.02(+0.02%)
Sep 20, 2019 162.21 162.21 162.21 162.21 0 -0.64(-0.39%)
Sep 19, 2019 162.84 162.84 162.84 162.84 0 +0.11(+0.07%)
Sep 18, 2019 162.73 162.73 162.73 162.73 8 -0.16(-0.10%)
Sep 17, 2019 162.90 162.90 162.90 162.90 34 +0.84(+0.52%)
Sep 16, 2019 163.72 163.72 162.05 162.05 815 -1.39(-0.85%)
Sep 13, 2019 163.44 163.44 163.44 163.44 100 -0.28(-0.17%)
Sep 12, 2019 163.72 163.72 163.72 163.72 35 +0.25(+0.15%)
Sep 11, 2019 162.92 163.47 162.92 163.47 2,037 +1.11(+0.68%)
Sep 10, 2019 162.37 162.37 162.37 162.37 2 -0.14(-0.08%)
Sep 09, 2019 163.18 163.18 162.42 162.50 202 -1.12(-0.69%)
Sep 06, 2019 162.85 163.62 162.85 163.62 800 +0.15(+0.09%)
Sep 05, 2019 163.47 163.88 163.47 163.47 366 +0.45(+0.28%)
Sep 04, 2019 162.21 163.03 162.20 163.03 3,040 +0.47(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.