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 (%)
Oct 31, 2017 66.93 67.22 66.93 67.22 1,660 +1.70(+2.59%)
Oct 30, 2017 67.08 67.08 65.52 65.52 2,033 -1.08(-1.62%)
Oct 27, 2017 64.99 66.65 64.99 66.60 2,292 +2.05(+3.18%)
Oct 26, 2017 64.49 65.13 64.43 64.55 2,634 +1.55(+2.46%)
Oct 25, 2017 64.60 64.60 60.52 63.00 9,291 -2.50(-3.82%)
Oct 24, 2017 67.03 67.05 65.50 65.50 6,809 -0.67(-1.01%)
Oct 23, 2017 68.03 68.35 66.17 66.17 5,570 -1.72(-2.54%)
Oct 20, 2017 67.83 67.97 67.83 67.89 1,826 +0.95(+1.42%)
Oct 19, 2017 64.53 67.00 64.06 66.94 5,475 +0.24(+0.36%)
Oct 18, 2017 66.69 66.70 66.69 66.70 466 +0.37(+0.56%)
Oct 17, 2017 66.26 66.41 65.86 66.33 6,644 -0.01(-0.01%)
Oct 16, 2017 65.79 66.34 65.75 66.34 5,414 +0.87(+1.33%)
Oct 13, 2017 65.03 65.53 65.03 65.47 3,373 +0.94(+1.46%)
Oct 12, 2017 64.13 64.92 63.89 64.53 3,438 +0.53(+0.83%)
Oct 11, 2017 63.41 64.00 63.21 64.00 1,708 +0.92(+1.46%)
Oct 10, 2017 63.15 63.15 62.57 63.08 844 +1.38(+2.24%)
Oct 09, 2017 62.75 62.98 61.70 61.70 1,140 -1.01(-1.61%)
Oct 06, 2017 62.85 62.99 61.95 62.71 10,636 -0.53(-0.83%)
Oct 05, 2017 62.28 63.24 62.28 63.24 2,338 +1.86(+3.03%)
Oct 04, 2017 61.48 61.48 61.32 61.38 1,328 -0.13(-0.21%)
Oct 03, 2017 61.91 61.91 61.51 61.51 651 -0.14(-0.23%)
Oct 02, 2017 61.33 61.65 61.33 61.65 1,750 +1.19(+1.96%)
Sep 29, 2017 59.52 60.46 59.52 60.46 810 +1.18(+1.99%)
Sep 28, 2017 59.09 59.47 59.09 59.28 1,047 +0.07(+0.12%)
Sep 27, 2017 59.17 59.26 59.00 59.21 102,948 +1.12(+1.92%)
Sep 25, 2017 58.09 92 -0.16(-0.27%)
Sep 22, 2017 57.35 58.26 57.35 58.25 1,851 -0.34(-0.58%)
Sep 21, 2017 58.21 58.73 58.21 58.59 1,049 +0.39(+0.67%)
Sep 20, 2017 58.40 58.40 57.47 58.20 1,025 -0.30(-0.51%)
Sep 19, 2017 58.40 58.50 58.06 58.50 6,072 -0.28(-0.48%)
Sep 18, 2017 57.26 58.92 57.26 58.78 4,273 +2.12(+3.73%)
Sep 15, 2017 56.20 56.72 56.20 56.66 1,550 +0.70(+1.26%)
Sep 14, 2017 55.97 56.23 55.96 55.96 3,824 -0.44(-0.78%)
Sep 13, 2017 55.33 56.41 55.23 56.40 3,497 +1.40(+2.55%)
Sep 12, 2017 54.49 55.00 54.49 55.00 894 +1.13(+2.11%)
Sep 11, 2017 53.60 53.87 53.60 53.87 638 +2.07(+3.99%)
Sep 08, 2017 52.36 52.36 51.80 51.80 740 -0.80(-1.52%)
Sep 07, 2017 52.55 52.60 52.55 52.60 2,074 +0.16(+0.31%)
Sep 06, 2017 52.47 52.47 52.24 52.44 2,488 +0.64(+1.24%)
Sep 05, 2017 52.55 52.65 49.98 51.80 9,296 -2.00(-3.72%)
Sep 01, 2017 54.07 54.08 53.80 53.80 2,396 -0.24(-0.44%)
Aug 31, 2017 53.04 54.08 52.97 54.04 5,658 +1.24(+2.34%)
Aug 30, 2017 52.75 52.94 52.75 52.80 1,303 +0.38(+0.72%)
Aug 29, 2017 50.86 52.42 50.86 52.42 11,655 -0.65(-1.22%)
Aug 28, 2017 52.85 53.07 52.85 53.07 1,467 +0.42(+0.80%)
Aug 25, 2017 52.67 52.89 52.14 52.65 4,241 +0.88(+1.70%)
Aug 24, 2017 52.75 52.75 51.69 51.77 3,492 -0.41(-0.78%)
Aug 23, 2017 52.01 52.18 52.01 52.18 1,223 -1.16(-2.18%)
Aug 22, 2017 52.56 53.34 52.41 53.34 3,219 +3.46(+6.94%)
Aug 21, 2017 49.99 49.99 49.44 49.88 1,266 +0.38(+0.77%)
Aug 18, 2017 49.60 50.55 49.50 49.50 12,214 +1.03(+2.13%)
Aug 17, 2017 54.19 54.41 48.47 48.47 11,017 -6.78(-12.27%)
Aug 16, 2017 54.94 55.38 54.94 55.25 854 +0.27(+0.49%)
Aug 15, 2017 55.96 55.96 54.25 54.98 6,051 +0.15(+0.27%)
Aug 14, 2017 53.51 54.86 53.51 54.83 7,716 +4.04(+7.95%)
Aug 11, 2017 51.54 52.54 50.25 50.79 13,364 -1.60(-3.05%)
Aug 10, 2017 57.37 57.37 52.39 52.39 115,694 -4.99(-8.70%)
Aug 09, 2017 58.05 59.26 57.38 57.38 6,621 -3.53(-5.80%)
Aug 08, 2017 61.05 61.75 60.91 60.91 5,290 -0.07(-0.11%)
Aug 07, 2017 60.98 60.98 60.98 60.98 220 +0.10(+0.16%)
Aug 04, 2017 60.88 60.88 60.88 60.88 171 +0.43(+0.71%)
Aug 03, 2017 60.71 60.73 60.44 60.45 2,653 -0.66(-1.08%)
Aug 02, 2017 61.51 61.58 60.35 61.11 3,514 -0.19(-0.31%)
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.