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 (%)
Dec 29, 2017 88.65 88.65 88.65 0 -0.08(-0.10%)
Dec 28, 2017 88.96 88.97 88.63 88.73 49,735 +0.27(+0.30%)
Dec 27, 2017 88.55 89.11 88.25 88.47 87,233 -0.01(-0.01%)
Dec 26, 2017 88.00 88.75 87.71 88.48 40,620 +0.80(+0.91%)
Dec 22, 2017 87.86 87.96 87.34 87.68 79,092 +0.32(+0.37%)
Dec 21, 2017 87.24 87.55 86.87 87.36 61,371 +0.70(+0.81%)
Dec 20, 2017 87.17 87.18 86.39 86.66 92,445 +0.21(+0.24%)
Dec 19, 2017 86.84 86.84 85.83 86.45 134,465 +0.12(+0.14%)
Dec 18, 2017 85.83 86.33 85.69 86.33 198,403 +1.52(+1.79%)
Dec 15, 2017 83.87 84.97 83.79 84.81 121,618 +1.11(+1.33%)
Dec 14, 2017 83.87 83.12 83.70 61,338 +0.44(+0.53%)
Dec 13, 2017 83.23 83.50 83.01 83.26 73,258 +0.60(+0.73%)
Dec 12, 2017 82.79 83.25 82.60 82.66 94,240 +0.02(+0.02%)
Dec 11, 2017 82.71 82.71 81.78 82.64 93,588 +0.20(+0.24%)
Dec 08, 2017 82.35 82.63 82.06 82.44 50,719 +1.01(+1.24%)
Dec 07, 2017 80.36 81.58 80.33 81.43 55,737 +1.08(+1.34%)
Dec 06, 2017 79.96 80.56 79.78 80.35 56,017 -0.24(-0.30%)
Dec 05, 2017 80.56 81.06 79.85 80.59 73,588 +0.37(+0.46%)
Dec 04, 2017 80.89 81.45 80.02 80.22 151,730 +1.47(+1.87%)
Dec 01, 2017 79.47 80.06 77.64 78.75 273,185 -1.63(-2.03%)
Nov 30, 2017 80.61 80.85 80.10 80.38 94,685 +0.49(+0.61%)
Nov 29, 2017 81.03 81.05 79.65 79.89 132,812 -1.17(-1.44%)
Nov 28, 2017 80.91 81.07 80.46 81.06 70,693 +0.51(+0.63%)
Nov 27, 2017 80.69 80.98 80.29 80.55 67,806 -0.45(-0.56%)
Nov 24, 2017 80.69 81.07 80.66 81.00 47,799 +0.27(+0.33%)
Nov 22, 2017 80.60 80.83 80.17 80.73 76,447 +0.56(+0.70%)
Nov 21, 2017 79.73 80.27 79.44 80.17 159,494 +1.40(+1.78%)
Nov 20, 2017 78.33 79.05 78.28 78.77 86,733 +1.32(+1.70%)
Nov 17, 2017 76.58 77.60 76.58 77.45 36,848 +0.81(+1.06%)
Nov 16, 2017 76.42 77.19 76.41 76.64 125,129 +1.51(+2.01%)
Nov 15, 2017 75.11 75.81 74.10 75.13 126,510 -1.10(-1.44%)
Nov 14, 2017 76.65 76.93 75.67 76.23 135,127 -1.23(-1.59%)
Nov 13, 2017 77.28 78.33 77.07 77.46 109,231 -0.36(-0.46%)
Nov 10, 2017 78.19 78.37 77.68 77.82 69,280 -1.16(-1.47%)
Nov 09, 2017 77.91 79.00 77.06 78.98 153,316 -0.61(-0.77%)
Nov 08, 2017 79.75 80.15 79.32 79.59 67,332 -0.38(-0.48%)
Nov 07, 2017 80.60 80.60 79.54 79.97 96,279 -0.52(-0.65%)
Nov 06, 2017 80.64 80.75 80.29 80.49 72,993 -0.04(-0.05%)
Nov 03, 2017 81.38 81.38 80.52 80.53 41,311 -0.37(-0.46%)
Nov 02, 2017 81.51 81.51 80.16 80.90 136,858 -0.46(-0.57%)
Nov 01, 2017 82.25 82.42 81.17 81.36 192,771 -0.24(-0.29%)
Oct 31, 2017 81.61 81.84 81.01 81.60 111,201 +0.67(+0.83%)
Oct 30, 2017 80.80 81.62 80.42 80.93 82,190 +0.02(+0.02%)
Oct 27, 2017 79.79 81.18 79.31 80.91 111,481 +1.71(+2.16%)
Oct 26, 2017 79.03 79.70 78.98 79.20 125,479 +0.59(+0.75%)
Oct 25, 2017 79.37 79.45 76.60 78.61 294,913 -1.08(-1.36%)
Oct 24, 2017 80.59 80.67 79.66 79.69 80,488 -0.21(-0.26%)
Oct 23, 2017 81.25 81.45 79.62 79.90 59,925 -1.05(-1.30%)
Oct 20, 2017 80.89 81.07 80.65 80.95 32,460 +0.87(+1.09%)
Oct 19, 2017 78.57 80.15 78.09 80.08 66,162 +0.45(+0.57%)
Oct 18, 2017 80.28 80.69 79.60 79.63 114,728 -0.30(-0.38%)
Oct 17, 2017 79.74 79.95 79.17 79.93 34,075 +0.23(+0.29%)
Oct 16, 2017 79.24 79.71 79.10 79.70 81,333 +1.06(+1.35%)
Oct 13, 2017 78.45 78.98 78.35 78.64 38,929 +0.82(+1.05%)
Oct 12, 2017 77.61 78.38 77.50 77.82 37,033 -0.08(-0.10%)
Oct 11, 2017 77.96 76.95 77.90 55,525 +0.78(+1.01%)
Oct 10, 2017 76.86 77.16 76.16 77.12 44,701 +0.78(+1.02%)
Oct 09, 2017 77.60 77.67 76.16 76.34 48,410 -0.94(-1.22%)
Oct 06, 2017 77.40 77.52 76.76 77.28 53,944 -0.24(-0.31%)
Oct 05, 2017 76.49 77.64 76.49 77.52 53,661 +1.00(+1.31%)
Oct 04, 2017 76.30 76.58 76.27 76.52 49,077 -0.07(-0.09%)
Oct 03, 2017 76.76 76.81 76.29 76.59 53,824 +0.29(+0.38%)
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.