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 29, 2020 30.24 30.73 29.98 30.73 56,700 +0.27(+0.89%)
May 28, 2020 30.67 31.08 30.27 30.46 40,257 -0.48(-1.55%)
May 27, 2020 31.16 31.16 30.18 30.94 61,116 +0.38(+1.24%)
May 26, 2020 31.20 31.37 30.55 30.56 64,764 +0.17(+0.56%)
May 22, 2020 30.30 30.40 30.07 30.39 22,700 +0.15(+0.50%)
May 21, 2020 30.80 31.00 30.15 30.24 52,414 -0.60(-1.95%)
May 20, 2020 30.91 31.20 30.60 30.84 32,159 +0.54(+1.78%)
May 19, 2020 31.04 31.36 30.24 30.30 60,221 -0.72(-2.32%)
May 18, 2020 31.00 31.22 30.70 31.02 93,537 +1.34(+4.51%)
May 15, 2020 29.08 29.81 28.85 29.68 105,900 -0.07(-0.24%)
May 14, 2020 28.52 29.81 27.91 29.75 122,185 +0.47(+1.61%)
May 13, 2020 30.50 30.90 28.68 29.28 183,439 -1.39(-4.53%)
May 12, 2020 33.11 33.25 30.67 30.67 117,795 -2.00(-6.12%)
May 11, 2020 31.47 32.71 31.38 32.67 196,625 +0.90(+2.83%)
May 08, 2020 31.15 31.77 31.11 31.77 114,900 +0.95(+3.08%)
May 07, 2020 30.77 31.12 30.54 30.82 51,985 +0.73(+2.43%)
May 06, 2020 30.66 30.75 30.07 30.09 33,800 -0.31(-1.02%)
May 05, 2020 30.13 30.81 30.13 30.40 103,421 +0.81(+2.74%)
May 04, 2020 29.18 29.71 28.86 29.59 77,758 -0.03(-0.10%)
May 01, 2020 30.80 31.08 29.43 29.62 243,800 -2.14(-6.74%)
Apr 30, 2020 31.94 31.98 31.07 31.76 78,003 -0.47(-1.46%)
Apr 29, 2020 31.97 32.58 31.97 32.23 104,994 +0.83(+2.64%)
Apr 28, 2020 32.35 32.35 31.27 31.40 76,870 -0.27(-0.85%)
Apr 27, 2020 30.94 31.77 30.81 31.67 119,806 +1.17(+3.84%)
Apr 24, 2020 29.92 30.50 29.55 30.50 43,000 +0.97(+3.28%)
Apr 23, 2020 29.59 29.90 29.29 29.53 45,153 +0.07(+0.24%)
Apr 22, 2020 29.57 29.87 29.33 29.46 128,647 +0.05(+0.17%)
Apr 21, 2020 29.51 29.51 28.15 29.41 152,928 -1.23(-4.01%)
Apr 20, 2020 31.34 31.80 30.51 30.64 92,395 -1.44(-4.49%)
Apr 17, 2020 32.49 32.50 31.59 32.08 81,100 +0.43(+1.36%)
Apr 16, 2020 31.97 32.25 31.33 31.65 64,226 -0.29(-0.91%)
Apr 15, 2020 32.80 32.88 31.91 31.94 100,588 -1.58(-4.71%)
Apr 14, 2020 33.40 33.86 33.28 33.52 134,256 +0.62(+1.88%)
Apr 13, 2020 32.63 32.97 32.30 32.90 112,333 +0.40(+1.23%)
Apr 09, 2020 32.23 32.59 31.99 32.50 139,800 +0.44(+1.37%)
Apr 08, 2020 31.95 32.31 31.57 32.06 98,512 +0.25(+0.79%)
Apr 07, 2020 33.13 33.19 31.81 31.81 135,873 -0.73(-2.24%)
Apr 06, 2020 32.49 32.90 32.00 32.54 354,059 +1.46(+4.70%)
Apr 03, 2020 30.96 31.33 30.40 31.08 211,600 +0.44(+1.44%)
Apr 02, 2020 30.77 31.38 30.43 30.64 109,036 +0.19(+0.62%)
Apr 01, 2020 32.35 32.66 30.20 30.45 148,481 -2.63(-7.95%)
Mar 31, 2020 33.23 33.82 32.74 33.08 102,563 -0.27(-0.81%)
Mar 30, 2020 33.24 33.48 32.62 33.35 117,168 +0.60(+1.83%)
Mar 27, 2020 33.43 33.61 31.93 32.75 175,200 -2.05(-5.89%)
Mar 26, 2020 33.68 34.85 33.33 34.80 304,537 +2.60(+8.07%)
Mar 25, 2020 37.10 37.13 31.50 32.20 543,041 -6.27(-16.30%)
Mar 24, 2020 38.07 39.74 37.24 38.47 538,680 +4.74(+14.05%)
Mar 23, 2020 32.05 34.29 31.28 33.73 348,951 +3.15(+10.30%)
Mar 20, 2020 31.63 33.21 30.17 30.58 330,400 -0.19(-0.62%)
Mar 19, 2020 28.11 31.45 26.59 30.77 441,810 +1.16(+3.92%)
Mar 18, 2020 33.32 33.59 27.43 29.61 896,355 -5.84(-16.47%)
Mar 17, 2020 37.08 37.44 34.95 35.45 838,771 -0.22(-0.62%)
Mar 16, 2020 38.85 42.62 35.55 35.67 619,562 -8.05(-18.41%)
Mar 13, 2020 44.39 44.39 41.15 43.72 202,600 +1.72(+4.10%)
Mar 12, 2020 42.31 44.20 41.11 42.00 532,446 -4.29(-9.27%)
Mar 11, 2020 47.31 47.33 45.27 46.29 121,067 -2.94(-5.97%)
Mar 10, 2020 51.15 51.15 47.07 49.23 206,660 +1.53(+3.21%)
Mar 09, 2020 45.44 50.32 45.00 47.70 571,522 -7.30(-13.27%)
Mar 06, 2020 55.67 55.67 50.80 55.00 198,200 -2.82(-4.88%)
Mar 05, 2020 60.49 60.54 56.72 57.82 85,478 -5.18(-8.22%)
Mar 04, 2020 63.65 63.65 62.46 63.00 27,990 +1.11(+1.79%)
Mar 03, 2020 65.80 66.53 61.50 61.89 89,927 -3.46(-5.29%)
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.