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 (%)
Apr 30, 2018 68.67 69.07 68.01 68.23 91,643 +0.10(+0.15%)
Apr 27, 2018 68.32 68.33 67.38 68.13 68,930 +0.44(+0.65%)
Apr 26, 2018 66.55 68.23 66.55 67.69 87,167 +1.64(+2.48%)
Apr 25, 2018 67.35 67.41 65.80 66.05 107,258 -0.98(-1.46%)
Apr 24, 2018 68.52 68.81 65.06 67.03 163,000 -0.80(-1.18%)
Apr 23, 2018 67.42 68.75 67.14 67.83 70,028 +0.28(+0.41%)
Apr 20, 2018 68.20 68.50 67.09 67.55 69,199 -0.60(-0.88%)
Apr 19, 2018 67.88 68.33 67.14 68.15 137,255 -0.22(-0.32%)
Apr 18, 2018 67.07 68.74 66.17 68.37 113,575 +0.89(+1.32%)
Apr 17, 2018 66.46 67.78 66.28 67.48 165,902 +1.46(+2.21%)
Apr 16, 2018 65.22 66.16 65.22 66.02 85,526 +1.66(+2.58%)
Apr 13, 2018 64.45 64.50 63.45 64.36 108,635 +1.13(+1.79%)
Apr 12, 2018 62.40 63.53 62.37 63.23 54,717 +1.38(+2.23%)
Apr 11, 2018 61.99 62.44 61.45 61.85 53,112 -1.11(-1.76%)
Apr 10, 2018 62.65 62.98 62.16 62.96 47,576 +0.90(+1.45%)
Apr 09, 2018 62.57 63.16 61.99 62.06 54,272 +0.03(+0.05%)
Apr 06, 2018 62.03 80,799 -1.64(-2.58%)
Apr 05, 2018 63.49 63.80 63.05 63.67 50,321 +0.55(+0.87%)
Apr 04, 2018 61.04 63.25 60.80 63.12 145,385 +0.18(+0.29%)
Apr 03, 2018 62.36 63.01 61.50 62.94 75,980 +0.77(+1.24%)
Apr 02, 2018 63.27 63.39 60.60 62.17 120,132 -1.74(-2.72%)
Mar 29, 2018 63.91 63.91 63.91 0 +1.96(+3.16%)
Mar 28, 2018 63.29 63.72 61.25 61.95 186,129 -1.02(-1.62%)
Mar 27, 2018 66.05 66.05 62.58 62.97 123,571 -3.27(-4.94%)
Mar 26, 2018 65.99 66.24 64.52 66.24 131,275 +2.34(+3.66%)
Mar 23, 2018 66.49 67.53 63.90 63.90 149,664 -1.93(-2.93%)
Mar 22, 2018 66.55 67.35 65.57 65.83 105,583 -2.42(-3.55%)
Mar 21, 2018 68.32 69.86 67.92 68.25 83,718 +0.33(+0.49%)
Mar 20, 2018 67.88 68.64 67.24 67.92 109,514 -0.11(-0.16%)
Mar 19, 2018 69.12 69.12 66.52 68.03 205,105 -1.60(-2.30%)
Mar 16, 2018 69.45 70.10 69.25 69.63 65,103 +0.66(+0.96%)
Mar 15, 2018 68.25 69.21 67.66 68.97 82,387 +1.17(+1.73%)
Mar 14, 2018 69.42 69.54 67.49 67.80 69,319 -1.08(-1.57%)
Mar 13, 2018 70.20 70.46 68.38 68.88 191,706 -0.76(-1.09%)
Mar 12, 2018 70.79 71.20 69.48 69.64 263,809 -1.42(-2.00%)
Mar 09, 2018 68.70 71.06 68.70 71.06 186,825 +3.06(+4.50%)
Mar 08, 2018 67.88 68.49 67.40 68.00 84,615 +0.71(+1.06%)
Mar 07, 2018 67.50 65.93 67.29 96,277 -0.32(-0.47%)
Mar 06, 2018 68.90 68.90 66.70 67.61 54,436 -0.62(-0.91%)
Mar 05, 2018 66.15 68.41 65.95 68.23 70,776 +1.43(+2.14%)
Mar 02, 2018 64.60 67.11 63.78 66.80 218,107 +0.54(+0.81%)
Mar 01, 2018 68.99 69.28 65.06 66.26 335,303 -2.24(-3.27%)
Feb 28, 2018 71.10 71.32 68.36 68.50 130,642 -1.48(-2.11%)
Feb 27, 2018 72.68 72.76 69.53 69.98 146,659 -3.17(-4.33%)
Feb 26, 2018 72.63 73.23 72.05 73.15 141,828 +1.57(+2.19%)
Feb 23, 2018 69.73 71.59 69.43 71.58 133,206 +2.65(+3.84%)
Feb 22, 2018 68.10 68.93 61,731 +0.90(+1.32%)
Feb 21, 2018 69.45 70.63 67.86 68.03 155,599 -1.01(-1.46%)
Feb 20, 2018 68.74 69.44 68.22 69.04 133,432 -0.97(-1.39%)
Feb 16, 2018 70.01 70.01 70.01 0 -0.20(-0.28%)
Feb 15, 2018 69.50 70.43 68.45 70.21 136,834 +1.78(+2.60%)
Feb 14, 2018 66.53 68.78 66.53 68.43 116,114 +1.49(+2.23%)
Feb 13, 2018 66.27 67.20 65.35 66.94 137,921 -0.80(-1.18%)
Feb 12, 2018 68.88 69.34 66.49 67.74 249,708 +2.09(+3.18%)
Feb 09, 2018 64.63 67.27 61.00 65.65 248,210 +3.15(+5.04%)
Feb 08, 2018 68.49 68.54 62.50 62.50 325,971 -5.36(-7.90%)
Feb 07, 2018 69.23 70.94 67.71 67.86 482,845 -0.64(-0.93%)
Feb 06, 2018 65.00 69.41 63.11 68.50 694,528 -10.31(-13.08%)
Feb 05, 2018 83.49 86.15 76.06 78.81 316,789 -6.60(-7.73%)
Feb 02, 2018 87.76 87.80 84.54 85.41 235,403 -3.54(-3.98%)
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.