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

VS -1X VIX Mid Term (NQ: ZIV )

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 (%)
Dec 30, 2016 46.54 46.54 46.54 0 -0.49(-1.04%)
Dec 29, 2016 47.10 47.38 46.71 47.03 29,974 -0.18(-0.38%)
Dec 28, 2016 47.71 47.83 47.07 47.21 33,178 -0.51(-1.07%)
Dec 27, 2016 47.48 47.76 47.43 47.72 15,750 +0.30(+0.63%)
Dec 23, 2016 47.42 47.42 47.42 0 +0.10(+0.21%)
Dec 22, 2016 47.82 47.94 47.25 47.32 45,163 -0.63(-1.31%)
Dec 21, 2016 47.94 48.29 47.78 47.95 49,763 +0.20(+0.42%)
Dec 20, 2016 47.73 47.95 47.68 47.75 53,021 +0.09(+0.19%)
Dec 19, 2016 47.29 47.66 47.22 47.66 60,114 +0.90(+1.92%)
Dec 16, 2016 46.91 47.28 46.65 46.76 44,213 -0.22(-0.47%)
Dec 15, 2016 47.03 47.39 46.84 46.98 31,035 +0.28(+0.60%)
Dec 14, 2016 46.41 47.23 46.41 46.70 37,124 -0.01(-0.02%)
Dec 13, 2016 46.97 46.97 46.40 46.71 27,955 -0.27(-0.57%)
Dec 12, 2016 46.96 47.03 46.45 46.98 17,959 -0.10(-0.21%)
Dec 09, 2016 46.77 47.13 46.77 47.08 20,815 +0.31(+0.66%)
Dec 08, 2016 46.96 47.22 46.33 46.77 28,085 -0.34(-0.72%)
Dec 07, 2016 47.37 47.48 46.93 47.11 43,552 +0.05(+0.11%)
Dec 06, 2016 46.69 47.14 46.58 47.06 42,905 +0.72(+1.55%)
Dec 05, 2016 46.01 46.43 46.01 46.34 42,380 +0.67(+1.47%)
Dec 02, 2016 45.63 46.20 45.35 45.67 58,494 -0.16(-0.35%)
Dec 01, 2016 46.47 46.51 45.28 45.83 101,748 -0.43(-0.93%)
Nov 30, 2016 46.37 46.56 46.10 46.26 26,008 +0.00(+0.00%)
Nov 29, 2016 46.28 46.47 46.21 46.26 14,808 +0.16(+0.35%)
Nov 28, 2016 46.09 46.36 45.95 46.10 26,289 -0.23(-0.50%)
Nov 25, 2016 46.39 46.40 46.10 46.33 19,339 -0.03(-0.06%)
Nov 23, 2016 46.36 46.36 46.36 0 -0.34(-0.74%)
Nov 22, 2016 46.74 46.86 46.17 46.70 24,522 -0.13(-0.27%)
Nov 21, 2016 46.27 46.83 46.09 46.83 25,598 +0.84(+1.83%)
Nov 18, 2016 46.23 46.38 45.64 45.99 31,119 -0.04(-0.09%)
Nov 17, 2016 45.72 46.03 45.58 46.03 52,836 +0.41(+0.90%)
Nov 16, 2016 44.77 45.67 44.77 45.62 50,720 -0.05(-0.11%)
Nov 15, 2016 45.67 46.16 45.33 45.67 46,559 +0.31(+0.68%)
Nov 14, 2016 45.54 45.66 44.39 45.36 17,460 -0.09(-0.20%)
Nov 11, 2016 45.24 45.63 44.51 45.45 43,605 +0.24(+0.53%)
Nov 10, 2016 46.66 46.77 45.16 45.21 56,567 -1.05(-2.27%)
Nov 09, 2016 44.77 46.62 44.60 46.26 79,517 +0.47(+1.03%)
Nov 08, 2016 45.07 46.12 45.02 45.79 53,399 +0.43(+0.95%)
Nov 07, 2016 44.20 45.36 44.10 45.36 63,535 +2.72(+6.38%)
Nov 04, 2016 42.82 43.28 42.44 42.64 42,010 -0.16(-0.37%)
Nov 03, 2016 43.82 43.87 42.48 42.80 31,911 -1.05(-2.39%)
Nov 02, 2016 43.99 44.16 43.74 43.85 18,949 -0.29(-0.66%)
Nov 01, 2016 44.46 44.47 43.24 44.14 63,959 -0.32(-0.72%)
Oct 31, 2016 44.60 44.60 44.24 44.46 43,097 +0.03(+0.07%)
Oct 28, 2016 44.83 45.07 44.10 44.43 54,383 -0.50(-1.11%)
Oct 27, 2016 45.72 45.72 44.86 44.93 33,598 -0.45(-0.99%)
Oct 26, 2016 45.35 45.78 45.32 45.38 13,474 -0.38(-0.83%)
Oct 25, 2016 45.80 45.90 45.35 45.76 22,971 +0.11(+0.24%)
Oct 24, 2016 45.23 45.71 45.23 45.65 45,173 +0.74(+1.65%)
Oct 21, 2016 44.29 44.93 44.16 44.91 29,677 +0.45(+1.01%)
Oct 20, 2016 44.48 44.71 44.09 44.46 31,119 -0.11(-0.24%)
Oct 19, 2016 44.52 44.83 44.30 44.57 42,055 +0.32(+0.71%)
Oct 18, 2016 44.27 44.32 44.11 44.25 30,626 +0.59(+1.35%)
Oct 17, 2016 43.61 43.91 43.42 43.66 21,442 +0.19(+0.44%)
Oct 14, 2016 43.88 43.99 43.47 43.47 15,931 +0.11(+0.25%)
Oct 13, 2016 43.13 43.56 42.47 43.36 37,904 -0.51(-1.16%)
Oct 12, 2016 44.11 44.29 43.87 43.87 32,532 +0.00(+0.00%)
Oct 11, 2016 44.64 44.64 43.42 43.87 34,015 -0.81(-1.81%)
Oct 10, 2016 44.60 44.71 44.54 44.68 58,152 +0.41(+0.93%)
Oct 07, 2016 44.28 44.32 43.85 44.27 20,538 -0.15(-0.34%)
Oct 06, 2016 44.11 44.56 43.97 44.42 30,726 +0.22(+0.50%)
Oct 05, 2016 44.61 44.66 44.17 44.20 21,817 -0.30(-0.67%)
Oct 04, 2016 44.18 44.50 43.75 44.50 32,356 +0.38(+0.86%)
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.