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

UBS AG VelocityShares VIX Short Volatility Hedged ETN linked to the S&P 500 VIX (NY: XIVH )

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 (%)
Jan 31, 2018 73.37 73.48 72.23 72.23 1,547 +0.08(+0.11%)
Jan 30, 2018 71.42 72.49 71.42 72.15 39,627 -1.41(-1.91%)
Jan 29, 2018 76.00 76.00 73.56 73.56 2,245 -3.65(-4.73%)
Jan 26, 2018 77.89 77.89 77.21 77.21 585 -0.29(-0.37%)
Jan 25, 2018 77.50 77.60 77.23 77.50 561 +0.25(+0.33%)
Jan 24, 2018 79.80 79.80 77.25 77.25 3,553 -2.22(-2.79%)
Jan 23, 2018 79.94 80.09 79.46 79.46 1,131 -1.31(-1.62%)
Jan 22, 2018 79.92 81.00 79.92 80.77 3,803 +1.22(+1.53%)
Jan 19, 2018 78.69 79.61 78.53 79.55 1,067 +0.28(+0.35%)
Jan 18, 2018 78.77 80.33 77.87 79.27 2,760 -0.50(-0.63%)
Jan 17, 2018 78.46 80.54 78.46 79.77 1,329 +1.37(+1.75%)
Jan 16, 2018 81.54 81.54 77.55 78.40 14,043 -3.78(-4.60%)
Jan 12, 2018 82.18 82.18 82.18 0 -0.12(-0.15%)
Jan 11, 2018 82.60 82.84 82.29 82.30 1,974 +0.41(+0.50%)
Jan 10, 2018 81.89 81.89 1,198 +0.67(+0.83%)
Jan 09, 2018 82.50 82.50 81.22 81.22 2,391 -0.91(-1.11%)
Jan 08, 2018 81.47 82.24 81.47 82.13 2,109 +0.83(+1.02%)
Jan 05, 2018 81.15 81.58 81.15 81.30 526 -0.20(-0.25%)
Jan 04, 2018 81.52 81.64 81.35 81.50 2,029 +0.07(+0.09%)
Jan 03, 2018 80.70 81.43 80.70 81.43 1,437 +1.87(+2.35%)
Jan 02, 2018 78.09 79.56 77.88 79.56 2,699 +2.25(+2.91%)
Dec 29, 2017 77.31 77.31 77.31 0 -0.58(-0.74%)
Dec 28, 2017 77.85 78.18 77.85 77.89 543 +0.59(+0.76%)
Dec 27, 2017 77.98 79.03 77.30 77.30 3,046 -0.60(-0.77%)
Dec 26, 2017 77.66 78.60 77.66 77.90 2,852 -0.10(-0.13%)
Dec 22, 2017 78.58 78.58 78.00 78.00 1,178 +0.11(+0.14%)
Dec 21, 2017 78.15 78.15 77.89 77.89 381 +0.09(+0.12%)
Dec 20, 2017 77.91 78.14 77.76 77.80 4,492 +0.40(+0.52%)
Dec 19, 2017 77.95 77.95 77.40 77.40 1,157 -0.93(-1.19%)
Dec 18, 2017 78.07 78.34 77.44 78.33 1,627 +0.79(+1.02%)
Dec 15, 2017 76.00 77.54 76.00 77.54 1,657 +2.48(+3.30%)
Dec 14, 2017 75.11 75.38 75.05 75.06 1,978 +0.26(+0.35%)
Dec 13, 2017 75.04 75.04 74.80 74.80 1,221 -0.01(-0.01%)
Dec 12, 2017 75.15 75.15 74.81 74.81 917 +0.14(+0.18%)
Dec 11, 2017 73.00 74.67 73.00 74.67 6,080 +2.18(+3.00%)
Dec 08, 2017 71.85 72.86 71.83 72.49 1,883 +1.45(+2.05%)
Dec 07, 2017 70.00 71.04 70.00 71.04 462 +2.00(+2.90%)
Dec 06, 2017 69.06 69.06 68.60 69.04 1,297 +0.10(+0.15%)
Dec 05, 2017 69.15 70.46 68.94 68.94 2,223 -0.20(-0.29%)
Dec 04, 2017 69.95 70.90 69.14 69.14 3,758 +0.64(+0.93%)
Dec 01, 2017 69.07 69.52 65.59 68.50 7,335 -1.60(-2.28%)
Nov 30, 2017 70.68 70.70 69.91 70.10 4,573 +0.00(+0.00%)
Nov 29, 2017 71.30 71.30 69.88 70.10 2,172 -1.66(-2.31%)
Nov 28, 2017 71.22 71.76 71.15 71.76 1,966 +1.08(+1.53%)
Nov 27, 2017 70.28 70.80 70.28 70.68 2,307 +0.68(+0.97%)
Nov 21, 2017 70.00 70.00 70.00 27 +2.48(+3.67%)
Nov 20, 2017 67.33 67.60 67.33 67.52 1,173 +1.57(+2.38%)
Nov 17, 2017 65.67 65.95 65.67 65.95 393 +0.53(+0.81%)
Nov 16, 2017 65.20 65.79 65.00 65.42 4,146 +1.57(+2.45%)
Nov 15, 2017 63.87 64.21 62.64 63.85 1,392 -1.02(-1.57%)
Nov 14, 2017 64.92 64.92 64.41 64.87 2,422 -1.08(-1.64%)
Nov 13, 2017 65.16 66.42 65.16 65.95 2,211 -0.32(-0.48%)
Nov 10, 2017 66.26 66.27 66.26 66.27 581 +0.03(+0.05%)
Nov 09, 2017 66.50 66.84 64.33 66.23 3,541 -1.95(-2.87%)
Nov 08, 2017 67.38 68.19 67.38 68.19 983 +0.69(+1.02%)
Nov 07, 2017 68.20 68.20 66.76 67.50 1,285 -0.73(-1.07%)
Nov 06, 2017 68.14 68.23 68.00 68.23 1,044 +0.24(+0.36%)
Nov 03, 2017 67.58 67.99 67.57 67.99 2,193 +0.91(+1.35%)
Nov 02, 2017 66.62 67.08 66.62 67.08 824 +0.06(+0.09%)
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.