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

Velocityshares 1X Daily Inverse Vstoxx Futures E (NY: EXIV )

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, 2018 26.28 27.20 26.28 27.12 13,024 +1.02(+3.91%)
Oct 30, 2018 25.63 26.43 25.32 26.10 4,879 +1.10(+4.40%)
Oct 29, 2018 27.15 27.15 25.00 25.00 9,899 -1.13(-4.32%)
Oct 26, 2018 26.31 26.76 25.00 26.13 21,000 -1.47(-5.33%)
Oct 25, 2018 27.45 27.71 26.86 27.60 8,356 +0.76(+2.83%)
Oct 24, 2018 29.90 29.90 26.84 26.84 10,589 -2.18(-7.50%)
Oct 23, 2018 27.62 29.15 27.17 29.02 21,124 -0.86(-2.86%)
Oct 22, 2018 30.06 30.06 29.25 29.87 2,883 +0.60(+2.05%)
Oct 19, 2018 30.54 30.54 29.08 29.27 9,000 +0.12(+0.41%)
Oct 18, 2018 30.59 30.59 28.73 29.15 20,269 -1.90(-6.12%)
Oct 17, 2018 31.05 31.24 30.10 31.05 2,612 -0.59(-1.86%)
Oct 16, 2018 30.58 31.64 30.58 31.64 9,037 +2.14(+7.25%)
Oct 15, 2018 29.18 29.69 28.56 29.50 7,956 +0.37(+1.27%)
Oct 12, 2018 30.23 30.49 27.60 29.13 16,500 +0.35(+1.22%)
Oct 11, 2018 30.80 30.80 28.02 28.78 46,789 -1.11(-3.71%)
Oct 10, 2018 32.30 32.30 29.01 29.89 44,237 -2.60(-8.00%)
Oct 09, 2018 32.00 33.02 32.00 32.49 6,168 -0.18(-0.55%)
Oct 08, 2018 33.20 33.20 31.78 32.67 36,004 -0.81(-2.42%)
Oct 05, 2018 34.10 34.10 32.85 33.48 6,200 -0.15(-0.45%)
Oct 04, 2018 35.10 35.20 33.19 33.63 16,057 -1.86(-5.24%)
Oct 03, 2018 35.49 35.60 35.49 35.49 1,327 +0.59(+1.69%)
Oct 02, 2018 34.81 35.31 34.78 34.90 3,334 -1.10(-3.06%)
Oct 01, 2018 36.50 36.50 36.00 36.00 24,068 +0.00(+0.00%)
Sep 28, 2018 36.00 36.05 35.88 36.00 6,100 -1.16(-3.12%)
Sep 27, 2018 37.94 38.20 37.16 37.16 797 -1.31(-3.41%)
Sep 26, 2018 37.50 38.47 37.25 38.47 12,055 +0.79(+2.10%)
Sep 25, 2018 37.93 38.00 37.68 37.68 1,866 +0.87(+2.36%)
Sep 24, 2018 37.09 37.09 36.79 36.81 1,815 -0.13(-0.35%)
Sep 21, 2018 37.40 37.60 36.94 36.94 11,800 -0.66(-1.76%)
Sep 20, 2018 36.60 37.91 36.60 37.60 28,772 +1.05(+2.87%)
Sep 19, 2018 36.56 36.56 35.90 36.55 2,345 +0.65(+1.81%)
Sep 18, 2018 35.98 35.98 35.90 35.90 670 -0.35(-0.97%)
Sep 17, 2018 36.30 36.30 35.81 36.25 1,292 +0.52(+1.46%)
Sep 14, 2018 36.54 36.54 35.58 35.73 4,800 -0.11(-0.30%)
Sep 13, 2018 35.57 35.84 35.56 35.84 5,214 +1.44(+4.18%)
Sep 12, 2018 34.40 34.40 34.40 34.40 2,000 +0.00(+0.00%)
Sep 11, 2018 33.99 34.40 33.99 34.40 2,783 +0.51(+1.51%)
Sep 10, 2018 33.80 34.00 33.56 33.89 4,227 +1.39(+4.27%)
Sep 07, 2018 32.00 32.55 32.00 32.50 5,500 +0.08(+0.25%)
Sep 06, 2018 33.00 33.37 31.98 32.42 5,579 -0.48(-1.46%)
Sep 05, 2018 32.75 33.34 32.56 32.90 4,348 -0.79(-2.35%)
Sep 04, 2018 33.00 33.69 32.75 33.69 4,274 +0.12(+0.37%)
Aug 31, 2018 33.57 33.57 33.57 0 -1.23(-3.53%)
Aug 30, 2018 35.90 35.90 34.70 34.80 7,566 -1.95(-5.31%)
Aug 29, 2018 36.50 36.75 36.40 36.75 2,856 -0.01(-0.03%)
Aug 28, 2018 37.00 37.15 36.65 36.76 1,352 +0.29(+0.80%)
Aug 27, 2018 36.60 37.20 36.45 36.47 26,798 +0.44(+1.22%)
Aug 24, 2018 36.55 36.55 35.96 36.03 3,700 +0.61(+1.71%)
Aug 23, 2018 35.81 35.87 35.42 35.42 2,242 -0.13(-0.35%)
Aug 22, 2018 35.89 35.89 34.94 35.55 2,657 -0.09(-0.25%)
Aug 21, 2018 35.40 36.08 35.25 35.64 66,003 +1.26(+3.66%)
Aug 20, 2018 34.33 34.60 34.15 34.38 25,023 +1.13(+3.40%)
Aug 17, 2018 32.26 33.25 32.10 33.25 8,600 +0.68(+2.09%)
Aug 16, 2018 32.10 33.50 32.10 32.57 15,093 +1.16(+3.71%)
Aug 15, 2018 32.00 32.00 30.25 31.41 61,936 -2.53(-7.45%)
Aug 14, 2018 33.31 33.93 33.00 33.93 3,212 +0.92(+2.80%)
Aug 13, 2018 34.75 34.75 33.01 33.01 30,258 -2.49(-7.01%)
Aug 10, 2018 37.21 37.21 34.50 35.50 13,100 -2.74(-7.17%)
Aug 09, 2018 38.83 38.83 37.95 38.24 24,800 +0.14(+0.37%)
Aug 08, 2018 37.63 38.30 37.63 38.10 5,234 -0.09(-0.24%)
Aug 07, 2018 37.45 38.19 37.45 38.19 34,425 +1.69(+4.64%)
Aug 06, 2018 36.20 36.76 36.20 36.50 53,050 +0.30(+0.83%)
Aug 03, 2018 36.30 36.32 36.20 36.20 1,200 +0.35(+0.98%)
Aug 02, 2018 35.65 36.07 35.51 35.85 3,591 -1.61(-4.30%)
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.