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, 2017 65.96 66.04 65.06 65.66 45,713 -0.03(-0.05%)
May 30, 2017 64.64 65.69 64.58 65.69 45,588 +1.00(+1.55%)
May 26, 2017 64.26 64.80 64.26 64.69 29,224 +0.20(+0.31%)
May 25, 2017 64.82 64.96 64.40 64.49 52,185 -0.18(-0.28%)
May 24, 2017 64.30 64.73 63.95 64.67 137,509 +0.34(+0.53%)
May 23, 2017 65.07 65.10 64.17 64.33 67,864 -0.37(-0.57%)
May 22, 2017 64.71 65.03 64.41 64.70 116,753 +1.12(+1.76%)
May 19, 2017 63.13 64.48 63.11 63.58 98,254 +0.97(+1.55%)
May 18, 2017 62.04 63.06 61.88 62.61 101,485 +1.21(+1.97%)
May 17, 2017 63.18 63.72 61.16 61.40 196,497 -2.88(-4.48%)
May 16, 2017 64.69 64.73 64.02 64.28 98,596 -0.34(-0.53%)
May 15, 2017 64.50 64.70 64.48 64.62 98,977 +0.51(+0.80%)
May 12, 2017 64.74 64.88 64.10 64.11 44,241 -0.71(-1.10%)
May 11, 2017 63.91 64.82 63.20 64.82 81,566 +0.54(+0.84%)
May 10, 2017 64.61 65.05 64.26 64.28 56,961 -0.36(-0.56%)
May 09, 2017 65.13 65.14 64.61 64.64 72,763 -0.21(-0.32%)
May 08, 2017 65.22 65.42 64.63 64.85 96,815 -0.45(-0.69%)
May 05, 2017 66.05 66.16 65.24 65.30 51,712 -0.65(-0.99%)
May 04, 2017 65.53 65.99 65.05 65.95 71,900 +0.72(+1.10%)
May 03, 2017 65.61 65.92 65.23 65.23 58,132 -0.46(-0.70%)
May 02, 2017 66.05 66.08 65.59 65.69 73,022 -0.58(-0.88%)
May 01, 2017 64.89 66.29 64.82 66.27 188,883 +1.69(+2.62%)
Apr 28, 2017 64.14 64.58 63.83 64.58 68,469 +0.28(+0.44%)
Apr 27, 2017 64.50 64.57 64.05 64.30 39,730 +0.12(+0.19%)
Apr 26, 2017 64.66 64.76 64.18 64.18 69,369 -0.54(-0.83%)
Apr 25, 2017 64.11 64.86 63.98 64.72 133,533 +1.47(+2.32%)
Apr 24, 2017 63.37 63.55 63.04 63.25 104,065 +1.42(+2.30%)
Apr 21, 2017 61.21 61.91 60.90 61.83 67,378 +0.34(+0.55%)
Apr 20, 2017 61.19 61.78 60.97 61.49 65,156 +0.82(+1.35%)
Apr 19, 2017 61.62 62.01 60.00 60.67 106,458 -0.14(-0.23%)
Apr 18, 2017 60.49 61.14 60.33 60.81 72,539 +0.05(+0.08%)
Apr 17, 2017 59.51 60.83 59.46 60.76 109,233 +1.45(+2.44%)
Apr 13, 2017 59.95 60.49 59.25 59.31 83,637 -0.58(-0.97%)
Apr 12, 2017 59.40 60.10 59.00 59.89 59,896 +0.42(+0.71%)
Apr 11, 2017 59.35 59.78 58.66 59.47 116,008 -0.46(-0.77%)
Apr 10, 2017 60.45 60.86 59.88 59.93 64,793 -0.77(-1.27%)
Apr 07, 2017 61.25 61.42 60.61 60.70 90,409 -0.55(-0.90%)
Apr 06, 2017 60.97 61.77 60.88 61.25 32,057 +0.37(+0.61%)
Apr 05, 2017 62.18 62.44 60.82 60.88 49,701 -0.67(-1.09%)
Apr 04, 2017 60.81 61.62 60.56 61.55 49,212 +0.70(+1.15%)
Apr 03, 2017 61.00 61.22 60.50 60.85 203,465 -0.15(-0.25%)
Mar 31, 2017 60.71 61.26 60.64 61.00 52,225 +0.15(+0.25%)
Mar 30, 2017 60.93 61.16 60.77 60.85 92,708 +0.15(+0.25%)
Mar 29, 2017 60.40 60.88 60.27 60.70 42,562 +0.73(+1.22%)
Mar 28, 2017 59.02 60.10 59.01 59.97 42,722 +1.08(+1.83%)
Mar 27, 2017 56.94 59.10 56.93 58.89 60,223 +1.31(+2.28%)
Mar 24, 2017 57.13 57.80 56.55 57.58 43,385 +0.66(+1.16%)
Mar 23, 2017 57.42 58.09 56.67 56.92 60,117 -0.63(-1.09%)
Mar 22, 2017 57.57 57.87 57.00 57.55 95,378 -0.02(-0.03%)
Mar 21, 2017 58.98 59.11 57.40 57.57 108,480 -0.91(-1.56%)
Mar 20, 2017 58.57 58.75 58.27 58.48 53,487 +0.05(+0.09%)
Mar 17, 2017 58.21 58.68 58.21 58.43 53,385 +0.49(+0.85%)
Mar 16, 2017 57.33 58.00 57.25 57.94 60,841 +0.95(+1.67%)
Mar 15, 2017 56.62 57.14 56.62 56.99 93,596 +0.63(+1.12%)
Mar 14, 2017 56.49 56.87 56.17 56.36 59,598 -0.44(-0.77%)
Mar 13, 2017 56.41 56.88 56.41 56.80 21,136 +0.23(+0.41%)
Mar 10, 2017 56.57 56.64 56.09 56.57 33,910 +0.37(+0.66%)
Mar 09, 2017 56.03 56.61 55.60 56.20 53,032 +0.19(+0.34%)
Mar 08, 2017 56.28 56.84 55.93 56.01 38,988 +0.03(+0.05%)
Mar 07, 2017 56.03 56.60 55.92 55.98 84,085 -0.16(-0.29%)
Mar 06, 2017 55.75 56.15 55.54 56.14 75,865 +0.51(+0.92%)
Mar 03, 2017 55.31 55.65 55.09 55.63 22,785 +0.98(+1.79%)
Mar 02, 2017 55.00 55.16 54.61 54.65 37,401 -0.49(-0.89%)
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.