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 (%)
May 31, 2018 72.99 73.24 72.05 72.83 120,655 -0.08(-0.11%)
May 30, 2018 73.87 74.44 72.90 72.91 192,068 -0.50(-0.68%)
May 29, 2018 74.42 75.29 72.73 73.41 280,114 -1.82(-2.42%)
May 25, 2018 75.23 75.23 75.23 0 -0.18(-0.24%)
May 24, 2018 75.59 75.96 73.93 75.41 88,243 -0.28(-0.37%)
May 23, 2018 73.80 75.74 73.37 75.69 90,464 +0.95(+1.27%)
May 22, 2018 76.17 76.38 74.74 74.74 122,190 -0.90(-1.19%)
May 21, 2018 75.40 76.03 75.25 75.64 170,989 +1.59(+2.15%)
May 18, 2018 74.63 74.63 73.96 74.05 93,738 -0.56(-0.75%)
May 17, 2018 73.75 74.88 73.75 74.61 101,828 +0.40(+0.54%)
May 16, 2018 73.06 74.78 73.04 74.21 104,307 +1.04(+1.42%)
May 15, 2018 74.29 74.40 72.90 73.17 187,417 -2.25(-2.98%)
May 14, 2018 74.40 75.57 74.40 75.42 96,800 +1.55(+2.10%)
May 11, 2018 73.46 73.87 73.22 73.87 161,556 +0.57(+0.78%)
May 10, 2018 71.32 73.46 71.25 73.30 145,774 +2.20(+3.09%)
May 09, 2018 70.18 71.28 70.06 71.10 102,463 +1.28(+1.83%)
May 08, 2018 69.48 69.99 69.05 69.82 46,593 -0.04(-0.06%)
May 07, 2018 69.96 70.13 69.56 69.86 27,505 +0.02(+0.03%)
May 04, 2018 68.37 69.88 68.23 69.84 64,193 +1.34(+1.96%)
May 03, 2018 67.86 69.14 66.76 68.50 92,100 -0.55(-0.80%)
May 02, 2018 69.26 70.32 68.98 69.05 147,965 -0.01(-0.01%)
May 01, 2018 67.58 69.13 67.55 69.06 138,773 +0.83(+1.22%)
Apr 30, 2018 68.67 69.07 68.01 68.23 91,643 +0.10(+0.15%)
Apr 27, 2018 68.32 68.33 67.38 68.13 68,930 +0.44(+0.65%)
Apr 26, 2018 66.55 68.23 66.55 67.69 87,167 +1.64(+2.48%)
Apr 25, 2018 67.35 67.41 65.80 66.05 107,258 -0.98(-1.46%)
Apr 24, 2018 68.52 68.81 65.06 67.03 163,000 -0.80(-1.18%)
Apr 23, 2018 67.42 68.75 67.14 67.83 70,028 +0.28(+0.41%)
Apr 20, 2018 68.20 68.50 67.09 67.55 69,199 -0.60(-0.88%)
Apr 19, 2018 67.88 68.33 67.14 68.15 137,255 -0.22(-0.32%)
Apr 18, 2018 67.07 68.74 66.17 68.37 113,575 +0.89(+1.32%)
Apr 17, 2018 66.46 67.78 66.28 67.48 165,902 +1.46(+2.21%)
Apr 16, 2018 65.22 66.16 65.22 66.02 85,526 +1.66(+2.58%)
Apr 13, 2018 64.45 64.50 63.45 64.36 108,635 +1.13(+1.79%)
Apr 12, 2018 62.40 63.53 62.37 63.23 54,717 +1.38(+2.23%)
Apr 11, 2018 61.99 62.44 61.45 61.85 53,112 -1.11(-1.76%)
Apr 10, 2018 62.65 62.98 62.16 62.96 47,576 +0.90(+1.45%)
Apr 09, 2018 62.57 63.16 61.99 62.06 54,272 +0.03(+0.05%)
Apr 06, 2018 62.03 80,799 -1.64(-2.58%)
Apr 05, 2018 63.49 63.80 63.05 63.67 50,321 +0.55(+0.87%)
Apr 04, 2018 61.04 63.25 60.80 63.12 145,385 +0.18(+0.29%)
Apr 03, 2018 62.36 63.01 61.50 62.94 75,980 +0.77(+1.24%)
Apr 02, 2018 63.27 63.39 60.60 62.17 120,132 -1.74(-2.72%)
Mar 29, 2018 63.91 63.91 63.91 0 +1.96(+3.16%)
Mar 28, 2018 63.29 63.72 61.25 61.95 186,129 -1.02(-1.62%)
Mar 27, 2018 66.05 66.05 62.58 62.97 123,571 -3.27(-4.94%)
Mar 26, 2018 65.99 66.24 64.52 66.24 131,275 +2.34(+3.66%)
Mar 23, 2018 66.49 67.53 63.90 63.90 149,664 -1.93(-2.93%)
Mar 22, 2018 66.55 67.35 65.57 65.83 105,583 -2.42(-3.55%)
Mar 21, 2018 68.32 69.86 67.92 68.25 83,718 +0.33(+0.49%)
Mar 20, 2018 67.88 68.64 67.24 67.92 109,514 -0.11(-0.16%)
Mar 19, 2018 69.12 69.12 66.52 68.03 205,105 -1.60(-2.30%)
Mar 16, 2018 69.45 70.10 69.25 69.63 65,103 +0.66(+0.96%)
Mar 15, 2018 68.25 69.21 67.66 68.97 82,387 +1.17(+1.73%)
Mar 14, 2018 69.42 69.54 67.49 67.80 69,319 -1.08(-1.57%)
Mar 13, 2018 70.20 70.46 68.38 68.88 191,706 -0.76(-1.09%)
Mar 12, 2018 70.79 71.20 69.48 69.64 263,809 -1.42(-2.00%)
Mar 09, 2018 68.70 71.06 68.70 71.06 186,825 +3.06(+4.50%)
Mar 08, 2018 67.88 68.49 67.40 68.00 84,615 +0.71(+1.06%)
Mar 07, 2018 67.50 65.93 67.29 96,277 -0.32(-0.47%)
Mar 06, 2018 68.90 68.90 66.70 67.61 54,436 -0.62(-0.91%)
Mar 05, 2018 66.15 68.41 65.95 68.23 70,776 +1.43(+2.14%)
Mar 02, 2018 64.60 67.11 63.78 66.80 218,107 +0.54(+0.81%)
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.