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 (%)
Feb 28, 2017 45.50 45.50 45.33 45.36 443 +0.13(+0.29%)
Feb 24, 2017 45.23 199 -0.45(-0.98%)
Feb 23, 2017 45.87 45.91 45.08 45.68 3,288 -0.38(-0.82%)
Feb 22, 2017 46.06 46.06 46.06 46.06 596 -1.08(-2.29%)
Feb 21, 2017 47.66 47.83 46.98 47.14 3,700 -0.26(-0.55%)
Feb 17, 2017 47.40 47.40 47.40 0 -0.22(-0.46%)
Feb 16, 2017 48.03 48.03 45.60 47.62 36,364 -0.40(-0.83%)
Feb 15, 2017 48.98 49.34 48.01 48.02 4,322 -0.57(-1.17%)
Feb 14, 2017 47.60 48.72 47.51 48.59 2,881 +1.11(+2.34%)
Feb 13, 2017 46.97 47.48 46.90 47.48 7,522 +1.12(+2.42%)
Feb 10, 2017 46.07 46.36 46.02 46.36 2,128 +0.69(+1.51%)
Feb 09, 2017 45.39 45.98 45.39 45.67 8,047 +0.70(+1.56%)
Feb 08, 2017 45.09 45.09 44.97 44.97 319 +0.03(+0.07%)
Feb 07, 2017 45.15 45.15 44.74 44.94 2,010 -0.10(-0.22%)
Feb 06, 2017 45.25 55.50 44.47 45.04 7,348 +0.15(+0.33%)
Feb 03, 2017 45.09 45.23 44.76 44.89 2,282 +0.65(+1.47%)
Feb 02, 2017 44.23 44.43 44.18 44.24 1,890 -0.56(-1.25%)
Feb 01, 2017 44.58 44.91 44.58 44.80 3,358 +1.56(+3.61%)
Jan 31, 2017 43.50 43.50 43.24 43.24 798 -0.63(-1.43%)
Jan 30, 2017 44.11 44.11 42.93 43.87 3,823 -1.07(-2.37%)
Jan 27, 2017 44.70 44.93 44.70 44.93 1,097 +0.85(+1.94%)
Jan 26, 2017 44.08 44.08 44.08 44.08 2,016 -0.25(-0.56%)
Jan 25, 2017 44.23 44.43 44.14 44.33 3,828 +0.94(+2.17%)
Jan 24, 2017 42.82 43.39 42.80 43.39 3,219 +2.01(+4.85%)
Jan 23, 2017 42.06 42.07 41.23 41.38 3,189 +0.26(+0.63%)
Jan 20, 2017 41.04 41.12 41.04 41.12 657 +0.46(+1.13%)
Jan 19, 2017 40.66 40.66 40.66 40.66 641 -0.35(-0.85%)
Jan 18, 2017 40.64 41.10 40.64 41.01 2,408 +0.63(+1.56%)
Jan 17, 2017 40.38 40.38 40.38 40.38 117 -0.13(-0.33%)
Jan 12, 2017 40.52 40.52 40.52 0 -0.13(-0.33%)
Jan 11, 2017 40.67 40.67 40.63 40.65 2,103 +0.85(+2.14%)
Jan 06, 2017 39.80 57 +2.69(+7.24%)
Jan 03, 2017 37.11 37.11 37.11 0 +1.83(+5.20%)
Dec 30, 2016 35.28 35.28 35.28 0 -0.63(-1.75%)
Dec 29, 2016 35.91 35.91 35.91 35.91 103 -1.57(-4.19%)
Dec 28, 2016 37.80 37.80 37.48 37.48 329 +0.36(+0.97%)
Dec 20, 2016 37.12 37.12 37.12 0 +0.63(+1.73%)
Dec 19, 2016 36.21 36.49 36.21 36.49 577 +1.02(+2.88%)
Dec 16, 2016 35.55 35.69 35.28 35.47 883 +1.45(+4.26%)
Dec 08, 2016 34.02 2 -1.05(-3.01%)
Dec 06, 2016 35.08 35.08 35.08 0 +0.77(+2.23%)
Nov 30, 2016 34.31 10 +0.74(+2.20%)
Nov 29, 2016 33.57 33.57 33.57 33.57 166 +2.28(+7.30%)
Nov 15, 2016 31.29 31.29 31.29 0 +0.56(+1.81%)
Nov 14, 2016 30.73 30.73 30.73 30.73 200 +0.23(+0.76%)
Nov 11, 2016 30.50 30.50 30.50 30.50 265 +2.65(+9.52%)
Nov 04, 2016 27.85 157 -0.24(-0.85%)
Nov 03, 2016 28.55 28.59 28.00 28.09 685 -0.97(-3.34%)
Nov 01, 2016 29.06 29.06 29.06 0 -0.73(-2.45%)
Oct 31, 2016 29.94 29.94 29.75 29.79 1,411 -1.21(-3.90%)
Oct 28, 2016 31.00 31.00 31.00 31.00 135 -0.80(-2.51%)
Oct 27, 2016 31.79 31.80 31.79 31.80 350 +0.05(+0.15%)
Oct 26, 2016 31.75 31.75 31.75 31.75 300 -0.75(-2.31%)
Oct 25, 2016 32.50 32.54 32.50 32.50 900 -0.00(-0.00%)
Oct 24, 2016 32.50 32.50 32.50 32.50 105 +0.97(+3.09%)
Oct 21, 2016 31.53 31.53 31.53 31.53 100 +0.26(+0.82%)
Oct 20, 2016 31.25 31.27 31.25 31.27 1,349 +0.33(+1.07%)
Oct 19, 2016 30.94 30.94 30.94 30.94 156 +0.71(+2.35%)
Oct 18, 2016 30.18 30.23 30.18 30.23 488 +0.23(+0.77%)
Oct 11, 2016 30.57 30.57 30.00 30.00 24 -1.39(-4.44%)
Oct 10, 2016 31.09 31.39 31.07 31.39 431 +0.72(+2.36%)
Oct 07, 2016 31.00 31.23 30.56 30.67 501 +0.51(+1.69%)
Oct 04, 2016 30.18 30.16 30.16 30.16 400 +0.76(+2.59%)
Oct 03, 2016 29.40 29.40 29.40 29.40 0 +0.00(+0.00%)
Sep 30, 2016 29.40 29.40 29.40 29.40 1 +0.00(+0.00%)
Sep 29, 2016 30.95 30.95 29.01 29.40 1,096 -0.74(-2.46%)
Sep 28, 2016 30.14 30.14 30.14 30.14 150 +0.00(+0.00%)
Sep 27, 2016 30.14 30.14 30.14 30.14 200 +0.71(+2.41%)
Sep 26, 2016 29.66 29.66 29.43 29.43 1,083 -1.19(-3.89%)
Sep 22, 2016 30.42 30.62 30.42 30.62 1 +1.87(+6.50%)
Sep 21, 2016 28.79 28.79 28.67 28.75 1,025 +0.16(+0.56%)
Sep 20, 2016 28.59 28.59 28.59 28.59 145 -0.01(-0.04%)
Sep 19, 2016 28.60 28.60 28.60 28.60 274 +0.81(+2.92%)
Sep 16, 2016 27.80 27.80 27.79 27.79 713 +1.15(+4.32%)
Sep 14, 2016 26.64 26.64 26.64 26.64 112 -0.10(-0.38%)
Sep 13, 2016 26.74 26.74 26.74 26.74 197 -2.11(-7.31%)
Sep 12, 2016 28.44 29.15 28.44 28.85 600 -2.57(-8.18%)
Sep 09, 2016 31.45 31.54 31.42 31.42 735 -1.28(-3.92%)
Sep 08, 2016 32.70 32.70 32.70 32.70 105 +0.25(+0.78%)
Sep 07, 2016 32.44 32.58 32.44 32.45 872 +0.42(+1.31%)
Sep 06, 2016 32.05 32.05 31.94 32.03 473 +0.33(+1.03%)
Sep 02, 2016 31.61 31.70 31.70 31.70 400 +1.06(+3.48%)
Aug 30, 2016 30.64 30.64 30.64 30.64 5 +0.49(+1.63%)
Aug 24, 2016 30.15 30.15 30.15 30.15 42 -0.84(-2.71%)
Aug 23, 2016 31.02 31.32 30.94 30.99 1,158 +0.49(+1.61%)
Aug 22, 2016 30.50 30.50 30.50 30.50 610 -0.18(-0.59%)
Aug 18, 2016 30.71 30.71 30.68 30.68 30 -0.12(-0.39%)
Aug 15, 2016 30.93 30.93 30.80 30.80 74 +0.52(+1.72%)
Aug 12, 2016 30.17 30.28 30.17 30.28 625 +0.33(+1.10%)
Aug 10, 2016 31.01 31.01 29.95 29.95 50 -0.37(-1.22%)
Aug 09, 2016 30.77 30.77 30.30 30.32 1,301 +0.11(+0.36%)
Aug 08, 2016 30.00 30.22 30.00 30.21 1,641 +0.35(+1.17%)
Aug 05, 2016 29.85 29.86 29.76 29.86 2,851 +2.86(+10.59%)
Jul 28, 2016 27.00 27.00 27.00 27.00 34 +0.60(+2.28%)
Jul 27, 2016 26.56 26.56 26.40 26.40 200 +0.40(+1.53%)
Jul 25, 2016 26.00 26.00 26.00 26.00 13 -0.30(-1.14%)
Jul 22, 2016 25.77 26.30 25.77 26.30 2,601 +0.76(+2.98%)
Jul 21, 2016 26.24 26.29 25.50 25.54 5,201 +0.57(+2.28%)
Jul 15, 2016 24.97 24.97 24.97 24.97 100 -0.08(-0.32%)
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.