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 (%)
Sep 28, 2018 79.60 80.41 79.60 80.23 29,000 +0.00(+0.00%)
Sep 27, 2018 80.11 80.73 79.97 80.23 27,950 +0.68(+0.85%)
Sep 26, 2018 80.76 80.79 79.09 79.55 49,875 -0.33(-0.41%)
Sep 25, 2018 81.00 81.36 79.87 79.88 29,981 -0.55(-0.68%)
Sep 24, 2018 79.71 80.60 79.12 80.43 28,610 +0.22(+0.27%)
Sep 21, 2018 80.37 80.89 80.08 80.21 77,700 -0.13(-0.16%)
Sep 20, 2018 80.57 80.65 80.00 80.34 32,295 +0.24(+0.30%)
Sep 19, 2018 79.98 80.43 79.80 80.10 45,479 +0.82(+1.03%)
Sep 18, 2018 79.87 80.45 79.24 79.28 38,443 -0.44(-0.55%)
Sep 17, 2018 80.43 80.83 79.50 79.72 48,973 -1.11(-1.37%)
Sep 14, 2018 80.37 80.89 79.56 80.83 55,100 +0.94(+1.18%)
Sep 13, 2018 79.62 80.24 79.62 79.89 45,099 +1.18(+1.50%)
Sep 12, 2018 78.33 79.11 78.09 78.71 39,131 +0.76(+0.97%)
Sep 11, 2018 76.07 77.99 75.92 77.95 70,321 +1.44(+1.88%)
Sep 10, 2018 76.14 76.88 76.00 76.51 47,764 +1.12(+1.49%)
Sep 07, 2018 75.35 76.36 75.07 75.39 67,000 -0.64(-0.84%)
Sep 06, 2018 77.09 77.39 75.58 76.03 84,136 -1.60(-2.06%)
Sep 05, 2018 77.71 77.71 76.75 77.63 32,532 -0.07(-0.09%)
Sep 04, 2018 77.64 77.91 76.59 77.70 64,435 -0.02(-0.03%)
Aug 31, 2018 77.72 77.72 77.72 0 +0.66(+0.86%)
Aug 30, 2018 78.00 78.36 76.50 77.06 62,479 -1.25(-1.60%)
Aug 29, 2018 78.85 78.98 78.09 78.31 57,600 -0.19(-0.24%)
Aug 28, 2018 79.61 79.61 78.34 78.50 46,469 -0.70(-0.88%)
Aug 27, 2018 79.81 79.99 79.13 79.20 64,737 -0.23(-0.29%)
Aug 24, 2018 79.57 79.94 79.29 79.43 29,300 +0.39(+0.49%)
Aug 23, 2018 79.32 79.85 78.94 79.04 32,561 -0.17(-0.21%)
Aug 22, 2018 79.20 79.42 78.79 79.21 45,151 +0.48(+0.61%)
Aug 21, 2018 80.21 80.60 78.70 78.73 61,323 -1.19(-1.49%)
Aug 20, 2018 79.82 80.12 79.48 79.92 138,056 +1.10(+1.40%)
Aug 17, 2018 77.68 79.50 77.57 78.82 75,600 +0.52(+0.66%)
Aug 16, 2018 77.78 78.73 77.43 78.30 77,020 +1.73(+2.26%)
Aug 15, 2018 76.76 77.12 74.39 76.57 155,007 -1.77(-2.26%)
Aug 14, 2018 77.00 78.39 76.53 78.34 50,362 +1.77(+2.31%)
Aug 13, 2018 77.97 79.24 76.40 76.57 191,646 -1.94(-2.47%)
Aug 10, 2018 78.19 79.24 77.95 78.51 88,500 -1.42(-1.78%)
Aug 09, 2018 80.31 80.89 79.84 79.93 17,523 -0.66(-0.82%)
Aug 08, 2018 80.10 80.90 79.97 80.59 66,234 +0.59(+0.74%)
Aug 07, 2018 79.60 80.42 79.51 80.00 65,252 +0.92(+1.16%)
Aug 06, 2018 77.85 79.40 77.77 79.08 108,991 +1.29(+1.66%)
Aug 03, 2018 77.76 78.37 77.42 77.79 88,000 +0.40(+0.52%)
Aug 02, 2018 76.08 77.67 75.79 77.39 66,173 +0.10(+0.13%)
Aug 01, 2018 77.26 78.10 76.88 77.29 104,945 +0.62(+0.81%)
Jul 31, 2018 76.72 77.32 76.40 76.67 116,047 +1.08(+1.43%)
Jul 30, 2018 77.03 77.30 75.44 75.59 105,722 -1.13(-1.47%)
Jul 27, 2018 77.83 77.83 75.78 76.72 55,900 -0.94(-1.21%)
Jul 26, 2018 77.66 77.91 77.22 77.66 18,640 -0.16(-0.21%)
Jul 25, 2018 77.03 78.00 77.03 77.82 34,657 +0.33(+0.43%)
Jul 24, 2018 78.15 78.19 76.43 77.49 69,442 +0.58(+0.75%)
Jul 23, 2018 76.73 77.26 76.18 76.91 34,363 +0.09(+0.12%)
Jul 20, 2018 76.73 77.25 76.50 76.82 96,021 -0.79(-1.02%)
Jul 19, 2018 77.22 77.77 76.93 77.61 45,683 -0.10(-0.13%)
Jul 18, 2018 77.86 78.08 77.14 77.71 21,814 +0.04(+0.05%)
Jul 17, 2018 77.51 78.56 77.49 77.67 93,206 -0.75(-0.96%)
Jul 16, 2018 78.36 78.76 77.59 78.42 51,244 -0.11(-0.14%)
Jul 13, 2018 77.95 78.64 77.36 78.53 60,057 +0.46(+0.59%)
Jul 12, 2018 78.12 77.00 78.07 78,808 +1.18(+1.53%)
Jul 11, 2018 76.46 77.34 76.28 76.89 31,527 -1.17(-1.50%)
Jul 10, 2018 77.59 78.06 77.06 78.06 78,762 +0.82(+1.06%)
Jul 09, 2018 75.45 77.37 75.33 77.24 256,644 +3.01(+4.05%)
Jul 06, 2018 72.92 74.35 72.74 74.23 84,509 +1.37(+1.88%)
Jul 05, 2018 72.42 72.86 71.76 72.86 60,171 +1.37(+1.92%)
Jul 03, 2018 71.49 71.49 71.49 0 -0.70(-0.97%)
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.