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 31, 2019 70.67 72.31 70.49 71.89 29,800 +0.88(+1.24%)
Dec 30, 2019 71.63 71.76 70.72 71.01 53,843 -1.22(-1.69%)
Dec 27, 2019 72.70 72.91 72.13 72.23 52,400 -0.97(-1.33%)
Dec 26, 2019 72.87 73.43 72.87 73.20 41,804 -0.05(-0.06%)
Dec 24, 2019 72.85 73.25 72.79 73.25 4,300 +0.07(+0.10%)
Dec 23, 2019 73.05 73.50 72.93 73.18 15,542 -0.17(-0.23%)
Dec 20, 2019 72.91 73.82 72.91 73.35 54,400 +0.17(+0.23%)
Dec 19, 2019 72.52 73.18 72.51 73.18 15,380 +0.78(+1.08%)
Dec 18, 2019 72.06 73.02 72.06 72.40 6,880 +0.00(+0.00%)
Dec 17, 2019 72.98 73.00 72.02 72.40 26,572 -0.79(-1.08%)
Dec 16, 2019 72.68 73.42 72.68 73.19 40,171 +1.00(+1.39%)
Dec 13, 2019 71.00 72.19 70.39 72.19 24,700 +1.58(+2.24%)
Dec 12, 2019 69.03 70.84 69.03 70.61 34,748 +1.12(+1.61%)
Dec 11, 2019 68.29 69.49 68.29 69.49 19,184 +1.29(+1.89%)
Dec 10, 2019 68.48 69.08 68.10 68.20 61,581 -0.51(-0.74%)
Dec 09, 2019 69.49 69.85 68.58 68.71 20,455 -1.12(-1.60%)
Dec 06, 2019 69.48 70.00 69.00 69.83 43,900 +1.44(+2.11%)
Dec 05, 2019 68.54 68.54 67.92 68.39 11,126 +0.44(+0.65%)
Dec 04, 2019 68.08 68.37 67.74 67.95 18,632 +0.62(+0.92%)
Dec 03, 2019 66.18 67.33 66.18 67.33 55,720 -0.77(-1.13%)
Dec 02, 2019 70.08 70.08 67.95 68.10 88,288 -1.75(-2.51%)
Nov 29, 2019 69.90 70.21 69.68 69.85 10,500 -0.79(-1.12%)
Nov 27, 2019 70.63 70.86 70.52 70.64 10,400 +0.06(+0.09%)
Nov 26, 2019 70.28 70.58 70.11 70.58 12,280 +0.78(+1.12%)
Nov 25, 2019 69.28 70.02 69.28 69.80 14,729 +1.32(+1.93%)
Nov 22, 2019 68.53 68.62 68.37 68.48 6,700 +0.31(+0.45%)
Nov 21, 2019 69.17 69.17 67.89 68.17 16,738 -0.67(-0.97%)
Nov 20, 2019 69.40 69.71 67.86 68.84 82,740 -0.96(-1.38%)
Nov 19, 2019 70.27 70.36 69.52 69.80 12,098 -0.28(-0.40%)
Nov 18, 2019 69.71 70.20 69.50 70.08 21,611 +0.05(+0.07%)
Nov 15, 2019 69.48 70.31 69.48 70.03 17,500 +0.78(+1.13%)
Nov 14, 2019 68.97 69.25 68.51 69.25 6,891 +0.13(+0.19%)
Nov 13, 2019 68.65 69.12 68.53 69.12 4,337 +0.03(+0.04%)
Nov 12, 2019 69.10 69.31 68.78 69.09 35,838 +0.19(+0.28%)
Nov 11, 2019 68.13 69.04 68.00 68.90 21,951 +0.29(+0.42%)
Nov 08, 2019 68.32 68.77 68.09 68.61 5,200 +0.38(+0.56%)
Nov 07, 2019 68.31 68.70 68.00 68.23 10,235 -0.03(-0.04%)
Nov 06, 2019 68.37 68.43 67.80 68.26 13,872 -0.48(-0.70%)
Nov 05, 2019 69.43 69.53 68.65 68.74 10,167 -0.55(-0.79%)
Nov 04, 2019 69.50 69.65 69.15 69.29 15,166 +0.21(+0.30%)
Nov 01, 2019 68.69 69.40 68.69 69.08 34,200 +1.02(+1.50%)
Oct 31, 2019 68.38 68.49 67.61 68.06 10,538 -0.05(-0.07%)
Oct 30, 2019 67.85 68.58 67.55 68.11 16,819 +0.18(+0.26%)
Oct 29, 2019 67.89 68.38 67.78 67.93 9,186 -0.40(-0.59%)
Oct 28, 2019 68.86 68.86 68.18 68.33 14,748 -0.16(-0.23%)
Oct 25, 2019 67.59 68.53 67.59 68.49 18,200 +0.61(+0.90%)
Oct 24, 2019 67.50 67.90 67.28 67.88 44,489 +0.33(+0.49%)
Oct 23, 2019 66.86 67.63 66.86 67.55 14,101 -0.09(-0.13%)
Oct 22, 2019 67.80 68.25 67.19 67.64 55,414 -0.12(-0.18%)
Oct 21, 2019 67.42 67.76 67.16 67.76 26,138 +0.83(+1.24%)
Oct 18, 2019 67.36 67.63 66.77 66.93 9,400 -0.08(-0.12%)
Oct 17, 2019 67.15 67.69 66.75 67.01 25,711 +0.15(+0.22%)
Oct 16, 2019 67.14 67.14 66.31 66.86 21,205 +0.06(+0.09%)
Oct 15, 2019 66.21 67.38 66.21 66.80 38,329 +0.54(+0.81%)
Oct 14, 2019 65.37 66.26 65.37 66.26 14,624 +0.65(+0.99%)
Oct 11, 2019 65.21 66.08 65.04 65.61 52,500 +1.73(+2.71%)
Oct 10, 2019 62.97 64.09 62.97 63.88 47,135 +1.38(+2.21%)
Oct 09, 2019 62.74 63.71 62.50 62.50 44,149 -0.02(-0.03%)
Oct 08, 2019 63.76 64.05 62.30 62.52 30,023 -2.57(-3.95%)
Oct 07, 2019 64.58 65.34 64.42 65.09 24,492 +0.08(+0.12%)
Oct 04, 2019 63.69 65.01 63.69 65.01 17,600 +1.51(+2.38%)
Oct 03, 2019 62.67 63.50 61.63 63.50 43,383 +0.83(+1.32%)
Oct 02, 2019 63.73 63.73 62.50 62.67 66,001 -2.01(-3.11%)
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.