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 (%)
Mar 29, 2019 73.23 74.28 72.92 74.24 139,700 +1.89(+2.61%)
Mar 28, 2019 72.43 72.81 71.84 72.35 24,523 -0.04(-0.06%)
Mar 27, 2019 73.50 73.50 71.68 72.39 22,175 -0.91(-1.24%)
Mar 26, 2019 73.11 73.77 72.73 73.30 36,091 +1.34(+1.86%)
Mar 25, 2019 72.63 73.24 71.72 71.96 128,803 -0.81(-1.11%)
Mar 22, 2019 74.91 75.45 72.43 72.77 190,700 -2.45(-3.26%)
Mar 21, 2019 74.52 75.93 74.52 75.22 73,014 +0.25(+0.33%)
Mar 20, 2019 75.22 75.90 74.67 74.97 51,278 -0.28(-0.37%)
Mar 19, 2019 76.20 76.26 74.50 75.25 48,875 -0.83(-1.09%)
Mar 18, 2019 76.01 76.46 75.72 76.08 32,229 +0.10(+0.13%)
Mar 15, 2019 75.45 76.49 75.45 75.98 40,000 +0.26(+0.34%)
Mar 14, 2019 75.69 76.08 75.25 75.72 77,675 +0.14(+0.19%)
Mar 13, 2019 75.31 75.75 75.04 75.58 72,537 +0.42(+0.56%)
Mar 12, 2019 75.02 75.26 74.59 75.16 57,848 +0.74(+0.99%)
Mar 11, 2019 72.50 74.42 72.35 74.42 99,528 +2.74(+3.82%)
Mar 08, 2019 70.88 71.75 70.50 71.68 59,100 -0.53(-0.73%)
Mar 07, 2019 73.34 73.39 71.70 72.21 78,284 -1.57(-2.13%)
Mar 06, 2019 74.70 74.87 73.71 73.78 52,503 -0.93(-1.24%)
Mar 05, 2019 75.38 75.39 74.44 74.71 25,682 -0.24(-0.32%)
Mar 04, 2019 76.44 76.59 74.00 74.95 92,988 -1.15(-1.51%)
Mar 01, 2019 75.40 76.37 75.07 76.10 95,800 +1.23(+1.64%)
Feb 28, 2019 74.33 75.15 74.26 74.87 35,733 +0.35(+0.47%)
Feb 27, 2019 73.72 75.02 73.12 74.52 93,451 +0.58(+0.78%)
Feb 26, 2019 74.09 74.94 73.94 73.94 59,312 -0.71(-0.95%)
Feb 25, 2019 75.26 75.95 74.51 74.65 34,281 +0.16(+0.21%)
Feb 22, 2019 73.64 74.50 73.58 74.49 35,700 +1.25(+1.71%)
Feb 21, 2019 73.10 73.97 72.42 73.24 51,322 -0.23(-0.31%)
Feb 20, 2019 72.69 73.47 72.30 73.47 54,108 +0.70(+0.96%)
Feb 19, 2019 72.14 73.08 71.99 72.77 65,791 +0.76(+1.06%)
Feb 15, 2019 71.45 72.08 71.24 72.01 38,100 +0.74(+1.04%)
Feb 14, 2019 71.49 72.02 70.95 71.27 42,696 -0.64(-0.89%)
Feb 13, 2019 71.05 72.03 71.05 71.91 38,158 +0.63(+0.88%)
Feb 12, 2019 72.00 72.11 71.15 71.28 74,776 +0.53(+0.75%)
Feb 11, 2019 71.31 71.31 70.35 70.75 52,792 +0.12(+0.17%)
Feb 08, 2019 69.89 71.03 69.19 70.63 106,100 -0.14(-0.20%)
Feb 07, 2019 70.28 70.80 69.06 70.77 80,971 -0.79(-1.10%)
Feb 06, 2019 71.54 71.77 70.91 71.56 60,222 +0.55(+0.77%)
Feb 05, 2019 70.65 71.98 70.59 71.01 47,651 +0.76(+1.08%)
Feb 04, 2019 69.07 70.40 68.86 70.25 44,868 +1.18(+1.71%)
Feb 01, 2019 68.69 69.32 68.29 69.07 94,500 +0.58(+0.85%)
Jan 31, 2019 67.23 68.49 67.13 68.49 62,796 +1.38(+2.06%)
Jan 30, 2019 66.22 67.30 66.15 67.11 40,553 +1.11(+1.68%)
Jan 29, 2019 66.13 66.63 65.56 66.00 22,261 -0.13(-0.20%)
Jan 28, 2019 66.23 66.46 65.28 66.13 69,761 -0.87(-1.30%)
Jan 25, 2019 66.86 67.22 66.45 67.00 53,500 +1.02(+1.55%)
Jan 24, 2019 64.77 66.10 64.53 65.98 47,546 +1.47(+2.28%)
Jan 23, 2019 65.71 65.98 63.81 64.51 120,967 -0.76(-1.16%)
Jan 22, 2019 66.73 66.73 64.66 65.27 189,009 -1.56(-2.33%)
Jan 18, 2019 66.47 67.08 65.87 66.83 34,900 +1.43(+2.19%)
Jan 17, 2019 65.43 66.00 65.31 65.40 31,052 -0.15(-0.23%)
Jan 16, 2019 65.93 66.58 65.55 65.55 63,483 -0.38(-0.58%)
Jan 15, 2019 64.46 66.14 64.26 65.93 67,709 +1.45(+2.25%)
Jan 14, 2019 63.57 64.77 63.15 64.48 41,500 +0.39(+0.61%)
Jan 11, 2019 63.00 64.17 62.67 64.09 51,100 +0.75(+1.18%)
Jan 10, 2019 63.07 63.40 62.40 63.34 61,623 +0.07(+0.11%)
Jan 09, 2019 63.00 63.66 62.70 63.27 72,487 +0.49(+0.78%)
Jan 08, 2019 62.40 62.78 61.44 62.78 24,405 +0.71(+1.14%)
Jan 07, 2019 61.63 62.57 61.41 62.07 39,912 +0.66(+1.07%)
Jan 04, 2019 60.35 61.62 60.00 61.41 73,200 +2.31(+3.91%)
Jan 03, 2019 60.10 60.10 58.78 59.10 31,555 -1.96(-3.21%)
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.