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 (%)
Oct 31, 2014 44.33 44.33 43.41 43.80 131,711 +0.59(+1.37%)
Oct 30, 2014 43.67 44.32 43.16 43.21 84,145 -0.83(-1.88%)
Oct 29, 2014 44.00 44.09 43.01 44.04 126,249 -0.16(-0.36%)
Oct 28, 2014 42.91 44.23 42.84 44.20 102,024 +1.62(+3.80%)
Oct 27, 2014 41.51 42.66 42.09 42.58 53,202 +0.49(+1.16%)
Oct 24, 2014 41.73 42.09 40.50 42.09 90,553 +0.68(+1.64%)
Oct 23, 2014 41.46 42.02 41.07 41.41 125,146 +1.08(+2.68%)
Oct 22, 2014 41.88 42.00 40.14 40.33 115,449 -1.30(-3.12%)
Oct 21, 2014 40.91 41.74 40.75 41.63 191,274 +1.38(+3.43%)
Oct 20, 2014 39.35 40.32 39.16 40.25 250,429 +0.71(+1.80%)
Oct 17, 2014 40.16 40.43 39.10 39.54 202,983 +1.36(+3.56%)
Oct 16, 2014 36.63 37.93 36.55 38.18 272,698 -0.60(-1.55%)
Oct 15, 2014 38.16 39.15 36.71 38.78 291,557 -0.31(-0.79%)
Oct 14, 2014 39.56 40.39 38.57 39.09 150,109 +0.17(+0.44%)
Oct 13, 2014 41.22 41.61 38.75 38.92 259,155 -2.23(-5.42%)
Oct 10, 2014 43.10 43.47 41.09 41.15 448,159 -2.01(-4.66%)
Oct 09, 2014 44.76 44.76 42.90 43.16 82,477 -1.84(-4.09%)
Oct 08, 2014 42.78 45.06 42.68 45.00 275,567 +2.03(+4.72%)
Oct 07, 2014 44.04 44.13 42.78 42.97 100,564 -1.42(-3.19%)
Oct 06, 2014 45.63 45.73 44.34 44.39 98,475 -0.54(-1.20%)
Oct 03, 2014 44.12 45.17 44.01 44.93 139,045 +1.43(+3.29%)
Oct 02, 2014 43.03 43.95 42.75 43.50 219,978 +0.77(+1.80%)
Oct 01, 2014 44.00 44.10 42.61 42.73 318,945 -1.24(-2.82%)
Sep 30, 2014 44.54 44.81 43.84 43.97 192,615 -0.46(-1.04%)
Sep 29, 2014 44.31 45.27 44.12 44.43 66,892 -1.24(-2.72%)
Sep 26, 2014 45.17 45.94 44.96 45.67 131,704 +0.58(+1.29%)
Sep 25, 2014 46.19 46.19 44.69 45.09 117,533 -1.24(-2.68%)
Sep 24, 2014 45.86 46.45 45.79 46.33 45,464 +0.48(+1.05%)
Sep 23, 2014 46.44 46.61 45.85 45.85 98,103 -0.86(-1.84%)
Sep 22, 2014 47.25 47.28 46.55 46.71 55,121 -0.77(-1.62%)
Sep 19, 2014 47.50 47.70 47.09 47.48 50,823 +0.13(+0.27%)
Sep 18, 2014 47.52 47.61 47.28 47.35 78,667 -0.01(-0.02%)
Sep 17, 2014 47.26 47.85 46.99 47.36 174,997 +0.16(+0.34%)
Sep 16, 2014 46.00 47.37 46.00 47.20 72,244 +0.82(+1.77%)
Sep 15, 2014 46.96 46.99 46.21 46.38 42,120 -0.62(-1.32%)
Sep 12, 2014 47.14 47.37 46.63 47.00 112,747 -0.42(-0.89%)
Sep 11, 2014 47.12 47.47 46.78 47.42 30,796 -0.16(-0.34%)
Sep 10, 2014 47.23 47.76 46.89 47.58 50,365 +0.18(+0.38%)
Sep 09, 2014 47.76 47.76 47.12 47.40 35,242 -0.43(-0.90%)
Sep 08, 2014 47.58 47.83 47.27 47.83 57,535 +0.15(+0.31%)
Sep 05, 2014 46.99 47.87 46.77 47.68 43,006 +0.55(+1.17%)
Sep 04, 2014 47.25 47.65 46.80 47.13 73,023 +0.33(+0.71%)
Sep 03, 2014 47.10 47.24 46.71 46.80 39,202 +0.02(+0.04%)
Sep 02, 2014 46.97 47.27 46.74 46.78 112,546 -0.33(-0.70%)
Aug 29, 2014 46.98 47.11 47.11 47.11 45,300 +0.46(+0.99%)
Aug 28, 2014 46.20 47.19 46.20 46.65 56,024 -0.42(-0.89%)
Aug 27, 2014 47.25 47.54 46.82 47.07 51,906 -0.28(-0.59%)
Aug 26, 2014 48.13 48.25 47.34 47.35 74,987 -0.66(-1.37%)
Aug 25, 2014 48.36 48.45 48.00 48.01 84,356 +0.18(+0.38%)
Aug 22, 2014 47.77 48.15 47.44 47.83 73,936 +0.24(+0.50%)
Aug 21, 2014 48.09 48.10 47.75 47.59 75,713 -0.78(-1.61%)
Aug 20, 2014 48.04 48.54 47.58 48.37 122,816 +0.04(+0.08%)
Aug 19, 2014 48.26 48.36 48.05 48.33 114,505 +0.41(+0.86%)
Aug 18, 2014 47.64 48.03 47.55 47.92 135,582 +1.15(+2.46%)
Aug 15, 2014 46.98 47.04 45.28 46.77 161,984 +0.37(+0.80%)
Aug 14, 2014 45.87 46.62 45.87 46.40 75,074 +0.77(+1.69%)
Aug 13, 2014 44.89 45.69 44.66 45.63 51,596 +1.40(+3.17%)
Aug 12, 2014 44.40 44.99 44.17 44.23 54,907 -0.09(-0.20%)
Aug 11, 2014 43.81 44.75 43.70 44.32 89,862 +0.93(+2.14%)
Aug 08, 2014 42.68 43.52 42.25 43.39 80,813 +0.89(+2.09%)
Aug 07, 2014 44.00 44.04 42.25 42.50 125,074 -0.83(-1.92%)
Aug 06, 2014 43.31 44.50 43.23 43.33 103,131 -0.33(-0.76%)
Aug 05, 2014 45.24 45.41 43.62 43.66 132,114 -1.80(-3.96%)
Aug 04, 2014 44.96 45.94 44.37 45.46 219,135 +0.84(+1.88%)
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.