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

Rex Volmaxx Inverse VIX Weekly (NY: VMIN )

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 (%)
Feb 28, 2018 3.000 3.000 2.780 2.816 494,918 -0.05(-1.87%)
Feb 27, 2018 3.190 3.220 2.870 2.870 709,622 -0.35(-11.01%)
Feb 26, 2018 3.170 3.260 3.100 3.225 393,927 +0.18(+6.08%)
Feb 23, 2018 2.930 3.070 2.870 3.040 206,806 +0.19(+6.67%)
Feb 22, 2018 2.900 2.900 2.781 2.850 169,808 +0.04(+1.42%)
Feb 21, 2018 2.850 3.040 2.781 2.810 313,196 +0.02(+0.72%)
Feb 20, 2018 2.890 2.960 2.750 2.790 275,074 -0.17(-5.74%)
Feb 16, 2018 2.960 2.960 2.960 0 -0.03(-1.01%)
Feb 15, 2018 3.050 3.055 2.940 2.990 596,294 +0.03(+1.13%)
Feb 14, 2018 2.660 2.990 2.650 2.957 561,159 +0.28(+10.32%)
Feb 13, 2018 2.660 2.710 2.600 2.680 214,165 -0.06(-2.19%)
Feb 12, 2018 2.920 2.950 2.630 2.740 738,632 +0.01(+0.37%)
Feb 09, 2018 2.900 3.090 2.390 2.730 1,144,069 +0.23(+9.20%)
Feb 08, 2018 3.650 3.730 2.500 2.500 667,464 -1.53(-37.97%)
Feb 07, 2018 6.350 6.480 3.710 4.030 881,756 -1.08(-21.14%)
Feb 06, 2018 4.090 5.110 4.090 5.110 60,252 -14.66(-74.15%)
Feb 05, 2018 24.19 26.00 18.01 19.77 413,032 -6.23(-23.96%)
Feb 02, 2018 29.83 29.83 25.14 26.00 129,891 -4.80(-15.58%)
Feb 01, 2018 29.70 31.70 29.31 30.80 31,856 +0.94(+3.15%)
Jan 31, 2018 30.00 30.28 29.00 29.86 45,912 -0.14(-0.47%)
Jan 30, 2018 28.91 30.00 28.91 30.00 123,714 -0.52(-1.70%)
Jan 29, 2018 32.57 32.57 30.45 30.52 27,563 -2.70(-8.13%)
Jan 26, 2018 33.16 33.58 32.88 33.22 11,069 +0.31(+0.94%)
Jan 25, 2018 33.80 33.80 32.40 32.91 21,006 -0.80(-2.37%)
Jan 24, 2018 34.49 34.49 32.41 33.71 35,213 -0.85(-2.46%)
Jan 23, 2018 35.00 35.10 34.10 34.56 36,925 -0.54(-1.54%)
Jan 22, 2018 33.99 35.50 33.99 35.10 29,372 +0.65(+1.89%)
Jan 19, 2018 34.60 34.60 33.69 34.45 36,176 -0.10(-0.29%)
Jan 18, 2018 33.53 34.81 33.41 34.55 30,095 +0.05(+0.14%)
Jan 17, 2018 34.35 35.45 33.34 34.50 46,929 +0.00(+0.00%)
Jan 16, 2018 37.02 37.32 33.04 34.50 87,240 -2.88(-7.70%)
Jan 12, 2018 37.38 37.38 37.38 0 -0.14(-0.37%)
Jan 11, 2018 37.50 37.59 37.24 37.52 19,402 +0.51(+1.38%)
Jan 10, 2018 36.50 37.47 35.85 37.01 56,512 +0.18(+0.49%)
Jan 09, 2018 37.35 37.71 36.83 36.83 15,269 -0.44(-1.18%)
Jan 08, 2018 36.89 37.66 36.75 37.27 22,013 +0.44(+1.19%)
Jan 05, 2018 37.13 37.13 36.67 36.83 17,022 -0.16(-0.43%)
Jan 04, 2018 37.38 37.51 36.92 36.99 39,186 +0.08(+0.22%)
Jan 03, 2018 36.25 36.91 36.25 36.91 51,220 +0.86(+2.39%)
Jan 02, 2018 34.50 36.05 34.50 36.05 27,344 +1.58(+4.58%)
Dec 29, 2017 34.47 34.47 34.47 0 -0.96(-2.71%)
Dec 28, 2017 34.92 35.43 34.88 35.43 36,215 +0.69(+1.99%)
Dec 27, 2017 35.08 35.65 34.70 34.74 34,051 -0.34(-0.97%)
Dec 26, 2017 36.40 36.40 34.68 35.08 67,104 -10.09(-22.34%)
Dec 22, 2017 45.46 45.81 44.93 45.17 12,662 -0.35(-0.77%)
Dec 21, 2017 45.29 45.53 44.91 45.52 10,034 +0.22(+0.49%)
Dec 20, 2017 45.63 45.84 45.12 45.30 23,803 +0.04(+0.09%)
Dec 19, 2017 45.97 46.00 44.90 45.26 11,593 -0.19(-0.42%)
Dec 18, 2017 46.10 46.55 45.36 45.45 18,886 +0.36(+0.80%)
Dec 15, 2017 43.90 45.55 43.87 45.09 23,987 +1.60(+3.68%)
Dec 14, 2017 43.35 43.73 42.24 43.49 12,636 +0.26(+0.60%)
Dec 13, 2017 43.67 43.80 43.17 43.23 10,351 -0.07(-0.16%)
Dec 12, 2017 43.81 43.93 43.30 43.30 22,062 -0.55(-1.25%)
Dec 11, 2017 42.00 43.85 42.00 43.85 28,255 +1.95(+4.65%)
Dec 08, 2017 41.04 41.90 41.04 41.90 18,685 +2.09(+5.25%)
Dec 07, 2017 39.09 40.55 39.09 39.81 19,705 +0.82(+2.10%)
Dec 06, 2017 38.24 39.32 38.24 38.99 10,555 +0.40(+1.03%)
Dec 05, 2017 38.75 40.05 38.54 38.59 23,178 -0.21(-0.54%)
Dec 04, 2017 40.99 40.99 38.80 38.80 38,913 -0.09(-0.23%)
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.