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 (%)
Jan 31, 2017 52.40 52.94 52.27 52.93 37,282 +0.28(+0.53%)
Jan 30, 2017 52.53 52.76 51.55 52.65 38,273 -0.30(-0.57%)
Jan 27, 2017 52.95 53.16 52.76 52.95 22,749 -0.21(-0.40%)
Jan 26, 2017 53.26 53.42 52.99 53.16 13,680 -0.24(-0.45%)
Jan 25, 2017 53.18 53.44 53.18 53.40 14,366 +0.82(+1.56%)
Jan 24, 2017 51.25 52.66 51.25 52.58 44,273 +1.76(+3.46%)
Jan 23, 2017 50.65 50.89 50.20 50.82 22,489 +0.03(+0.06%)
Jan 20, 2017 50.08 50.97 50.05 50.79 30,333 +0.97(+1.95%)
Jan 19, 2017 49.84 49.84 49.32 49.82 16,156 +0.11(+0.22%)
Jan 18, 2017 49.25 49.94 49.17 49.71 54,642 +0.50(+1.02%)
Jan 17, 2017 49.01 49.30 48.88 49.21 54,909 -0.31(-0.63%)
Jan 13, 2017 49.52 49.52 49.52 0 -0.46(-0.92%)
Jan 12, 2017 50.19 50.22 49.18 49.98 23,127 -0.40(-0.79%)
Jan 11, 2017 50.16 50.41 49.36 50.38 13,634 +0.34(+0.68%)
Jan 10, 2017 50.12 50.28 49.57 50.04 20,799 +0.14(+0.28%)
Jan 09, 2017 49.77 50.39 49.77 49.90 16,051 +0.24(+0.48%)
Jan 06, 2017 49.59 50.18 49.53 49.66 28,758 +0.51(+1.04%)
Jan 05, 2017 49.25 49.27 48.74 49.15 30,343 -0.11(-0.22%)
Jan 04, 2017 48.19 49.49 48.19 49.26 36,679 +1.17(+2.43%)
Jan 03, 2017 47.35 48.09 47.21 48.09 93,561 +1.55(+3.33%)
Dec 30, 2016 46.54 46.54 46.54 0 -0.49(-1.04%)
Dec 29, 2016 47.10 47.38 46.71 47.03 29,974 -0.18(-0.38%)
Dec 28, 2016 47.71 47.83 47.07 47.21 33,178 -0.51(-1.07%)
Dec 27, 2016 47.48 47.76 47.43 47.72 15,750 +0.30(+0.63%)
Dec 23, 2016 47.42 47.42 47.42 0 +0.10(+0.21%)
Dec 22, 2016 47.82 47.94 47.25 47.32 45,163 -0.63(-1.31%)
Dec 21, 2016 47.94 48.29 47.78 47.95 49,763 +0.20(+0.42%)
Dec 20, 2016 47.73 47.95 47.68 47.75 53,021 +0.09(+0.19%)
Dec 19, 2016 47.29 47.66 47.22 47.66 60,114 +0.90(+1.92%)
Dec 16, 2016 46.91 47.28 46.65 46.76 44,213 -0.22(-0.47%)
Dec 15, 2016 47.03 47.39 46.84 46.98 31,035 +0.28(+0.60%)
Dec 14, 2016 46.41 47.23 46.41 46.70 37,124 -0.01(-0.02%)
Dec 13, 2016 46.97 46.97 46.40 46.71 27,955 -0.27(-0.57%)
Dec 12, 2016 46.96 47.03 46.45 46.98 17,959 -0.10(-0.21%)
Dec 09, 2016 46.77 47.13 46.77 47.08 20,815 +0.31(+0.66%)
Dec 08, 2016 46.96 47.22 46.33 46.77 28,085 -0.34(-0.72%)
Dec 07, 2016 47.37 47.48 46.93 47.11 43,552 +0.05(+0.11%)
Dec 06, 2016 46.69 47.14 46.58 47.06 42,905 +0.72(+1.55%)
Dec 05, 2016 46.01 46.43 46.01 46.34 42,380 +0.67(+1.47%)
Dec 02, 2016 45.63 46.20 45.35 45.67 58,494 -0.16(-0.35%)
Dec 01, 2016 46.47 46.51 45.28 45.83 101,748 -0.43(-0.93%)
Nov 30, 2016 46.37 46.56 46.10 46.26 26,008 +0.00(+0.00%)
Nov 29, 2016 46.28 46.47 46.21 46.26 14,808 +0.16(+0.35%)
Nov 28, 2016 46.09 46.36 45.95 46.10 26,289 -0.23(-0.50%)
Nov 25, 2016 46.39 46.40 46.10 46.33 19,339 -0.03(-0.06%)
Nov 23, 2016 46.36 46.36 46.36 0 -0.34(-0.74%)
Nov 22, 2016 46.74 46.86 46.17 46.70 24,522 -0.13(-0.27%)
Nov 21, 2016 46.27 46.83 46.09 46.83 25,598 +0.84(+1.83%)
Nov 18, 2016 46.23 46.38 45.64 45.99 31,119 -0.04(-0.09%)
Nov 17, 2016 45.72 46.03 45.58 46.03 52,836 +0.41(+0.90%)
Nov 16, 2016 44.77 45.67 44.77 45.62 50,720 -0.05(-0.11%)
Nov 15, 2016 45.67 46.16 45.33 45.67 46,559 +0.31(+0.68%)
Nov 14, 2016 45.54 45.66 44.39 45.36 17,460 -0.09(-0.20%)
Nov 11, 2016 45.24 45.63 44.51 45.45 43,605 +0.24(+0.53%)
Nov 10, 2016 46.66 46.77 45.16 45.21 56,567 -1.05(-2.27%)
Nov 09, 2016 44.77 46.62 44.60 46.26 79,517 +0.47(+1.03%)
Nov 08, 2016 45.07 46.12 45.02 45.79 53,399 +0.43(+0.95%)
Nov 07, 2016 44.20 45.36 44.10 45.36 63,535 +2.72(+6.38%)
Nov 04, 2016 42.82 43.28 42.44 42.64 42,010 -0.16(-0.37%)
Nov 03, 2016 43.82 43.87 42.48 42.80 31,911 -1.05(-2.39%)
Nov 02, 2016 43.99 44.16 43.74 43.85 18,949 -0.29(-0.66%)
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.