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, 2016 41.40 41.40 40.48 41.12 57,371 +0.08(+0.18%)
May 27, 2016 40.86 41.05 41.05 41.05 11,800 +0.45(+1.11%)
May 26, 2016 40.70 40.75 40.51 40.60 25,990 -0.02(-0.05%)
May 25, 2016 40.43 40.95 40.43 40.62 45,098 +0.36(+0.89%)
May 24, 2016 39.54 40.39 39.54 40.26 28,026 +1.10(+2.82%)
May 23, 2016 38.96 39.40 38.76 39.16 25,034 +0.24(+0.62%)
May 20, 2016 38.81 39.12 38.69 38.92 26,267 +0.56(+1.47%)
May 19, 2016 38.23 38.41 37.59 38.36 28,629 -0.09(-0.24%)
May 18, 2016 38.63 39.05 38.32 38.45 16,404 -0.31(-0.80%)
May 17, 2016 39.80 39.80 38.57 38.76 71,092 -1.22(-3.05%)
May 16, 2016 39.13 40.11 39.13 39.98 54,209 +1.08(+2.78%)
May 13, 2016 39.52 40.10 38.86 38.90 30,132 -0.65(-1.65%)
May 12, 2016 39.78 39.85 38.98 39.55 17,821 +0.11(+0.28%)
May 11, 2016 40.12 40.49 39.36 39.44 31,667 -0.66(-1.65%)
May 10, 2016 39.61 40.11 39.61 40.10 25,021 +0.95(+2.43%)
May 09, 2016 38.97 39.57 38.97 39.15 19,676 +0.40(+1.03%)
May 06, 2016 37.92 38.92 37.92 38.75 26,661 +0.63(+1.65%)
May 05, 2016 38.61 38.71 37.91 38.12 23,682 -0.16(-0.42%)
May 04, 2016 38.03 38.47 37.90 38.28 126,232 -0.35(-0.91%)
May 03, 2016 39.17 39.17 38.49 38.63 44,003 -0.98(-2.47%)
May 02, 2016 39.11 39.74 38.79 39.61 63,908 +0.88(+2.27%)
Apr 29, 2016 39.44 39.44 38.00 38.73 100,229 -0.84(-2.12%)
Apr 28, 2016 40.95 41.05 39.57 39.57 15,622 -1.23(-3.02%)
Apr 27, 2016 39.74 40.93 39.74 40.80 14,600 +0.65(+1.63%)
Apr 26, 2016 39.91 40.25 39.80 40.15 14,032 +0.52(+1.31%)
Apr 25, 2016 40.02 40.02 39.35 39.63 10,492 -0.51(-1.27%)
Apr 22, 2016 39.65 40.23 39.53 40.14 12,862 +0.28(+0.70%)
Apr 21, 2016 40.48 40.51 39.86 39.86 18,545 -0.93(-2.28%)
Apr 20, 2016 41.23 41.25 40.52 40.79 36,441 -0.12(-0.29%)
Apr 19, 2016 41.77 41.81 40.76 40.91 35,974 -0.69(-1.66%)
Apr 18, 2016 39.63 41.70 39.52 41.60 127,836 +1.67(+4.18%)
Apr 15, 2016 39.95 40.05 39.78 39.93 5,088 +0.12(+0.30%)
Apr 14, 2016 39.82 40.23 39.64 39.81 18,654 +0.08(+0.20%)
Apr 13, 2016 39.40 39.98 39.40 39.73 80,266 +0.62(+1.59%)
Apr 12, 2016 38.64 39.29 38.00 39.11 10,260 +0.45(+1.16%)
Apr 11, 2016 39.43 39.55 38.66 38.66 13,620 -0.50(-1.28%)
Apr 08, 2016 39.41 39.62 38.87 39.16 60,757 +0.37(+0.95%)
Apr 07, 2016 40.24 40.35 38.40 38.79 21,703 -1.96(-4.81%)
Apr 06, 2016 39.63 40.75 39.45 40.75 24,184 +1.09(+2.75%)
Apr 05, 2016 40.21 40.32 39.57 39.66 21,817 -1.30(-3.17%)
Apr 04, 2016 41.50 41.60 40.82 40.96 133,183 -0.42(-1.01%)
Apr 01, 2016 40.13 41.45 39.97 41.38 49,459 +0.71(+1.75%)
Mar 31, 2016 40.83 41.00 40.45 40.67 49,879 -0.24(-0.59%)
Mar 30, 2016 40.37 41.08 40.29 40.91 60,064 +0.98(+2.45%)
Mar 29, 2016 38.74 40.00 38.63 39.93 22,334 +1.26(+3.26%)
Mar 28, 2016 38.65 39.01 38.42 38.67 11,926 +0.22(+0.57%)
Mar 24, 2016 37.82 38.45 38.45 38.45 38,200 -0.29(-0.75%)
Mar 23, 2016 39.51 39.51 38.54 38.74 33,084 -0.92(-2.32%)
Mar 22, 2016 39.19 39.79 39.19 39.66 21,950 +0.17(+0.43%)
Mar 21, 2016 39.07 39.50 38.85 39.49 25,240 +0.34(+0.87%)
Mar 18, 2016 39.41 39.59 38.90 39.15 26,320 +0.11(+0.28%)
Mar 17, 2016 38.43 39.40 38.22 39.04 63,811 +0.39(+1.01%)
Mar 16, 2016 37.72 38.88 37.53 38.65 24,929 +0.59(+1.55%)
Mar 15, 2016 38.07 38.29 37.90 38.06 38,836 -0.53(-1.37%)
Mar 14, 2016 38.02 38.79 37.95 38.59 33,805 +0.42(+1.10%)
Mar 11, 2016 37.86 38.19 37.74 38.17 47,624 +0.89(+2.39%)
Mar 10, 2016 37.08 37.73 36.51 37.28 120,304 +0.49(+1.33%)
Mar 09, 2016 36.85 36.91 36.46 36.79 102,858 +0.13(+0.35%)
Mar 08, 2016 37.23 37.35 36.65 36.66 21,121 -0.83(-2.21%)
Mar 07, 2016 37.27 37.91 37.13 37.49 25,009 +0.01(+0.03%)
Mar 04, 2016 38.27 38.27 37.46 37.48 36,462 -0.36(-0.95%)
Mar 03, 2016 36.85 38.02 36.85 37.84 50,697 +0.80(+2.16%)
Mar 02, 2016 36.62 37.10 36.46 37.04 26,505 +0.45(+1.23%)
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.