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 (%)
Mar 27, 2018 163.94 163.94 163.94 0 -0.38(-0.23%)
Mar 26, 2018 164.32 164.32 164.32 164.32 245 -0.99(-0.60%)
Mar 23, 2018 166.13 166.13 165.31 165.31 647 -3.73(-2.21%)
Mar 22, 2018 169.32 169.32 168.90 169.04 856 -2.96(-1.72%)
Mar 21, 2018 170.99 172.00 170.99 172.00 650 -1.25(-0.72%)
Mar 16, 2018 173.25 173.25 173.25 149 -0.74(-0.43%)
Mar 15, 2018 175.94 175.94 173.99 173.99 560 -0.06(-0.03%)
Mar 13, 2018 174.05 174.05 174.05 175 +0.03(+0.02%)
Mar 12, 2018 173.46 174.01 173.41 174.01 1,367 -0.86(-0.49%)
Mar 09, 2018 173.72 174.87 173.72 174.87 780 +1.57(+0.91%)
Mar 08, 2018 173.31 173.31 173.30 173.30 1,496 -0.90(-0.52%)
Mar 06, 2018 171.25 174.20 171.25 174.20 2,366 +1.92(+1.11%)
Mar 05, 2018 172.00 172.28 172.00 172.28 444 +0.28(+0.16%)
Mar 02, 2018 172.97 172.97 172.00 172.00 1,393 +0.19(+0.11%)
Mar 01, 2018 172.20 172.65 171.81 171.81 1,001 -1.39(-0.81%)
Feb 28, 2018 173.20 173.20 173.20 173.20 663 -0.06(-0.03%)
Feb 27, 2018 173.04 173.34 172.70 173.26 4,341 +2.32(+1.36%)
Feb 23, 2018 170.94 170.94 170.94 50 -0.87(-0.50%)
Feb 22, 2018 171.81 171.81 171.81 171.81 524 +0.08(+0.04%)
Feb 21, 2018 171.96 171.96 171.54 171.73 639 -1.07(-0.62%)
Feb 20, 2018 172.16 172.95 172.16 172.80 2,274 +1.62(+0.95%)
Feb 16, 2018 171.18 171.18 171.18 0 +0.18(+0.10%)
Feb 15, 2018 170.17 171.03 169.75 171.00 1,119 +0.37(+0.22%)
Feb 14, 2018 171.56 171.56 170.63 170.63 2,970 -2.77(-1.60%)
Feb 13, 2018 173.21 173.69 173.21 173.40 592 +0.55(+0.32%)
Feb 12, 2018 173.22 173.22 172.85 172.85 501 +2.86(+1.68%)
Feb 09, 2018 171.75 171.75 169.99 169.99 1,504 -3.00(-1.73%)
Feb 08, 2018 174.99 174.99 172.48 172.99 2,763 -8.91(-4.90%)
Feb 07, 2018 172.86 173.20 169.70 181.89 7,073 +6.30(+3.59%)
Feb 06, 2018 173.88 176.41 173.63 175.59 11,961 +9.85(+5.94%)
Feb 05, 2018 165.79 164.53 165.74 6,665 -0.05(-0.03%)
Feb 02, 2018 165.94 165.94 165.79 165.79 482 -0.31(-0.19%)
Feb 01, 2018 167.05 166.10 166.10 401 -0.95(-0.57%)
Jan 31, 2018 166.45 167.06 166.45 167.05 6,751 -1.29(-0.77%)
Jan 26, 2018 168.34 168.34 168.34 176 +1.56(+0.93%)
Jan 25, 2018 166.78 166.78 166.78 166.78 332 -0.78(-0.46%)
Jan 24, 2018 167.47 167.56 167.47 167.56 419 +0.10(+0.06%)
Jan 23, 2018 167.46 167.46 167.46 167.46 271 +1.02(+0.61%)
Jan 22, 2018 166.00 166.44 166.00 166.44 210 +1.66(+1.01%)
Jan 17, 2018 164.78 164.78 164.78 18 +1.26(+0.77%)
Jan 16, 2018 164.79 164.79 163.52 163.52 603 -0.37(-0.23%)
Jan 12, 2018 163.89 163.89 163.89 0 +1.24(+0.76%)
Jan 11, 2018 162.84 162.84 162.61 162.65 1,105 +1.18(+0.73%)
Jan 10, 2018 161.79 161.79 161.47 161.47 225 -0.69(-0.42%)
Jan 09, 2018 161.53 162.16 161.53 162.16 186,408 +0.71(+0.44%)
Jan 08, 2018 161.53 161.53 161.45 161.45 230 +0.19(+0.12%)
Jan 05, 2018 160.67 161.26 160.67 161.26 595 +1.79(+1.12%)
Jan 03, 2018 159.47 159.47 159.47 53 +1.12(+0.71%)
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.