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 (%)
Apr 08, 2020 7.450 7.450 7.450 0 +0.03(+0.40%)
Apr 07, 2020 7.500 7.600 7.370 7.420 1,741,418 +0.03(+0.41%)
Apr 06, 2020 7.380 7.600 7.010 7.390 859,893 +0.49(+7.10%)
Apr 03, 2020 6.880 7.000 6.630 6.900 393,100 +0.01(+0.15%)
Apr 02, 2020 6.690 7.050 6.690 6.890 465,437 +0.25(+3.69%)
Apr 01, 2020 6.810 7.115 6.510 6.645 605,207 -0.71(-9.59%)
Mar 31, 2020 7.110 7.410 7.010 7.350 717,313 +0.07(+0.96%)
Mar 30, 2020 7.030 7.300 6.940 7.280 841,824 -0.05(-0.68%)
Mar 27, 2020 7.380 7.550 7.150 7.330 619,400 -0.89(-10.83%)
Mar 26, 2020 7.900 8.650 7.580 8.220 1,097,035 +0.61(+8.02%)
Mar 25, 2020 8.790 9.340 7.610 7.610 1,288,010 -1.64(-17.73%)
Mar 24, 2020 9.230 10.71 8.750 9.250 2,099,510 +0.79(+9.34%)
Mar 23, 2020 7.200 8.500 6.990 8.460 1,521,114 +1.62(+23.72%)
Mar 20, 2020 7.400 7.720 6.570 6.838 2,118,500 +0.34(+5.20%)
Mar 19, 2020 6.250 7.500 6.000 6.500 2,073,860 +0.61(+10.36%)
Mar 18, 2020 6.000 6.740 5.000 5.890 1,620,929 -0.97(-14.14%)
Mar 17, 2020 8.210 8.210 6.740 6.860 1,737,629 -0.82(-10.68%)
Mar 16, 2020 8.000 9.180 7.081 7.680 1,853,954 -2.72(-26.15%)
Mar 13, 2020 12.70 13.97 9.450 10.40 1,069,100 +0.60(+6.12%)
Mar 12, 2020 11.50 11.96 9.690 9.800 1,076,895 -3.23(-24.79%)
Mar 11, 2020 13.50 13.96 12.95 13.03 265,987 -1.10(-7.78%)
Mar 10, 2020 16.15 16.15 13.85 14.13 297,600 -1.12(-7.34%)
Mar 09, 2020 12.00 16.49 11.97 15.25 851,257 -2.70(-15.06%)
Mar 06, 2020 18.33 19.49 17.10 17.95 661,000 -3.98(-18.13%)
Mar 05, 2020 23.12 24.22 21.47 21.93 263,151 -3.58(-14.03%)
Mar 04, 2020 25.67 25.92 24.66 25.51 68,094 +1.35(+5.59%)
Mar 03, 2020 25.81 28.28 23.68 24.16 298,547 -1.78(-6.86%)
Mar 02, 2020 26.03 26.26 24.73 25.94 218,332 +0.20(+0.78%)
Feb 28, 2020 24.99 25.74 23.00 25.74 362,200 -2.07(-7.44%)
Feb 27, 2020 28.45 29.81 27.51 27.81 173,574 -3.83(-12.09%)
Feb 26, 2020 32.25 33.06 30.81 31.64 118,551 +0.28(+0.88%)
Feb 25, 2020 36.45 36.45 29.90 31.36 164,509 -2.39(-7.08%)
Feb 24, 2020 35.56 36.47 33.70 33.75 76,585 -8.44(-20.00%)
Feb 21, 2020 43.92 43.92 41.00 42.19 18,500 -2.91(-6.45%)
Feb 20, 2020 46.18 46.18 43.60 45.10 4,215 -1.72(-3.68%)
Feb 19, 2020 46.65 46.90 46.65 46.82 633 +0.26(+0.55%)
Feb 18, 2020 46.00 46.85 46.00 46.57 1,081 -0.34(-0.72%)
Feb 14, 2020 46.39 46.90 46.39 46.90 3,000 +0.86(+1.87%)
Feb 13, 2020 46.32 46.90 45.45 46.04 8,632 -1.66(-3.49%)
Feb 12, 2020 46.44 47.90 46.37 47.71 52,650 +1.13(+2.43%)
Feb 11, 2020 46.88 47.30 46.43 46.58 19,112 +0.47(+1.03%)
Feb 10, 2020 45.79 46.10 45.40 46.10 1,119 +0.29(+0.64%)
Feb 07, 2020 45.90 45.91 44.72 45.81 4,100 -1.29(-2.75%)
Feb 06, 2020 46.57 47.10 46.37 47.10 1,806 +0.39(+0.84%)
Feb 05, 2020 45.84 46.78 45.45 46.71 7,237 +2.18(+4.90%)
Feb 04, 2020 45.50 45.50 43.68 44.53 10,356 +2.74(+6.55%)
Feb 03, 2020 41.29 43.02 41.29 41.79 14,905 +1.68(+4.20%)
Jan 31, 2020 43.00 43.97 39.48 40.11 25,500 -4.12(-9.33%)
Jan 30, 2020 42.60 44.23 41.60 44.23 70,750 -0.70(-1.56%)
Jan 29, 2020 45.10 45.57 44.00 44.93 12,271 +0.36(+0.80%)
Jan 28, 2020 43.03 44.62 42.86 44.57 4,330 +2.95(+7.09%)
Jan 27, 2020 46.00 46.00 41.62 41.62 27,734 -5.43(-11.54%)
Jan 24, 2020 48.70 48.70 46.80 47.05 1,400 -2.50(-5.05%)
Jan 23, 2020 47.58 49.55 47.58 49.55 3,106 -0.25(-0.50%)
Jan 22, 2020 50.33 50.33 49.74 49.80 2,656 -0.49(-0.98%)
Jan 21, 2020 50.14 50.87 50.14 50.29 5,513 -0.41(-0.81%)
Jan 17, 2020 51.40 51.40 50.43 50.70 1,500 +0.28(+0.56%)
Jan 16, 2020 49.83 50.52 49.78 50.42 6,442 +1.83(+3.76%)
Jan 15, 2020 47.68 49.14 47.68 48.59 947 +0.45(+0.93%)
Jan 14, 2020 48.03 48.55 47.41 48.14 18,864 -0.10(-0.20%)
Jan 13, 2020 47.05 48.24 47.05 48.24 2,050 +1.02(+2.16%)
Jan 10, 2020 47.00 47.78 47.00 47.22 2,000 +0.39(+0.84%)
Jan 09, 2020 46.58 47.00 46.37 46.83 13,126 +1.20(+2.63%)
Jan 08, 2020 44.95 46.45 44.94 45.63 5,658 +0.99(+2.22%)
Jan 07, 2020 44.17 44.95 44.10 44.64 8,184 +0.92(+2.10%)
Jan 06, 2020 42.81 44.00 42.81 43.72 4,716 -0.85(-1.91%)
Jan 03, 2020 44.84 44.96 43.84 44.57 10,000 -2.26(-4.82%)
Jan 02, 2020 44.63 46.90 44.63 46.83 17,696 +2.75(+6.24%)
Dec 31, 2019 43.21 44.16 43.21 44.08 1,500 +0.27(+0.62%)
Dec 30, 2019 44.34 44.34 43.56 43.81 7,321 -1.65(-3.62%)
Dec 27, 2019 45.76 46.06 45.45 45.45 2,300 -0.63(-1.36%)
Dec 26, 2019 46.17 46.30 46.06 46.08 9,212 -0.15(-0.32%)
Dec 24, 2019 46.04 46.23 45.86 46.23 4,100 -0.14(-0.29%)
Dec 23, 2019 45.91 46.37 45.91 46.37 1,747 +0.07(+0.16%)
Dec 20, 2019 46.65 46.89 46.29 46.29 2,100 -0.02(-0.05%)
Dec 19, 2019 45.19 46.31 45.19 46.31 5,478 +0.86(+1.88%)
Dec 18, 2019 45.40 45.46 45.40 45.46 238 -0.29(-0.63%)
Dec 17, 2019 46.00 46.02 45.75 45.75 2,061 -1.02(-2.19%)
Dec 16, 2019 46.19 47.31 46.19 46.77 10,500 +1.74(+3.87%)
Dec 13, 2019 43.54 45.03 43.54 45.03 2,200 +1.64(+3.77%)
Dec 12, 2019 41.68 43.39 41.43 43.39 10,117 +2.22(+5.38%)
Dec 11, 2019 40.37 41.17 40.10 41.17 8,846 +0.89(+2.22%)
Dec 10, 2019 40.26 40.30 39.92 40.28 1,245 +0.17(+0.42%)
Dec 09, 2019 41.71 41.71 40.05 40.11 1,144 -1.89(-4.49%)
Dec 06, 2019 41.71 42.14 41.71 42.00 7,200 +1.43(+3.53%)
Dec 05, 2019 40.75 40.75 40.06 40.57 2,258 +0.14(+0.35%)
Dec 04, 2019 39.84 40.64 39.45 40.42 14,458 +1.91(+4.97%)
Dec 03, 2019 38.39 38.72 37.70 38.51 4,673 -2.22(-5.45%)
Dec 02, 2019 42.64 42.64 40.50 40.73 6,247 -2.40(-5.57%)
Nov 29, 2019 43.54 43.54 43.13 43.13 1,000 -0.93(-2.11%)
Nov 27, 2019 44.20 44.34 44.06 44.06 1,200 +0.21(+0.47%)
Nov 26, 2019 43.64 43.85 43.64 43.85 383 +0.43(+1.00%)
Nov 25, 2019 43.02 43.42 43.02 43.42 3,218 +1.31(+3.11%)
Nov 22, 2019 42.11 42.11 42.11 42.11 100 +0.87(+2.10%)
Nov 21, 2019 41.66 41.75 40.90 41.24 6,560 -0.44(-1.05%)
Nov 20, 2019 42.02 42.02 41.68 41.68 764 -0.72(-1.70%)
Nov 19, 2019 43.06 43.14 42.40 42.40 1,252 -0.62(-1.45%)
Nov 18, 2019 42.16 43.22 42.16 43.02 12,456 +0.52(+1.24%)
Nov 15, 2019 42.00 42.50 42.00 42.50 3,500 +1.66(+4.06%)
Nov 14, 2019 40.39 40.90 40.05 40.84 6,964 +0.64(+1.58%)
Nov 13, 2019 40.31 40.31 40.05 40.20 1,416 -0.22(-0.54%)
Nov 12, 2019 40.06 40.50 40.06 40.42 2,934 +0.56(+1.40%)
Nov 11, 2019 39.46 40.00 39.22 39.86 2,996 +0.27(+0.67%)
Nov 08, 2019 38.90 39.78 38.90 39.60 1,300 +0.40(+1.02%)
Nov 07, 2019 39.47 39.67 39.20 39.20 1,716 +0.36(+0.93%)
Nov 06, 2019 38.86 38.92 38.84 38.84 2,318 -0.05(-0.14%)
Nov 05, 2019 39.27 39.35 38.89 38.89 1,009 -0.62(-1.57%)
Nov 04, 2019 39.00 39.76 39.00 39.51 7,780 +0.68(+1.76%)
Nov 01, 2019 38.08 38.98 38.08 38.83 8,600 +1.40(+3.74%)
Oct 31, 2019 37.50 37.50 37.10 37.43 1,366 -0.50(-1.31%)
Oct 30, 2019 36.95 37.92 36.90 37.92 3,072 +1.03(+2.78%)
Oct 29, 2019 37.08 37.22 36.90 36.90 3,358 -0.70(-1.86%)
Oct 28, 2019 37.68 37.68 37.60 37.60 608 -0.01(-0.02%)
Oct 25, 2019 37.00 37.90 37.00 37.61 25,300 +0.67(+1.81%)
Oct 24, 2019 36.84 36.94 36.62 36.94 2,229 +0.40(+1.09%)
Oct 23, 2019 36.00 36.74 35.91 36.54 10,206 +0.80(+2.25%)
Oct 22, 2019 36.24 36.49 35.74 35.74 5,689 -0.75(-2.05%)
Oct 21, 2019 36.23 36.49 36.23 36.49 2,583 +0.95(+2.68%)
Oct 18, 2019 35.55 35.76 35.02 35.53 2,200 +0.18(+0.52%)
Oct 17, 2019 35.69 35.87 35.30 35.35 4,191 +0.03(+0.09%)
Oct 16, 2019 35.09 35.32 35.02 35.32 3,574 -0.45(-1.25%)
Oct 15, 2019 34.54 36.14 34.54 35.76 28,970 +1.51(+4.42%)
Oct 14, 2019 33.50 34.34 33.46 34.25 5,809 +0.66(+1.95%)
Oct 11, 2019 33.04 33.80 32.96 33.59 14,600 +2.00(+6.35%)
Oct 10, 2019 31.00 31.79 31.00 31.59 7,844 +0.96(+3.14%)
Oct 09, 2019 30.00 30.62 30.00 30.62 2,884 +1.37(+4.70%)
Oct 08, 2019 30.20 30.52 29.25 29.25 4,889 -2.11(-6.72%)
Oct 07, 2019 31.39 31.69 31.20 31.36 2,933 -0.29(-0.93%)
Oct 04, 2019 30.47 31.65 30.35 31.65 12,800 +1.82(+6.11%)
Oct 03, 2019 29.27 29.83 28.57 29.83 5,945 +0.79(+2.71%)
Oct 02, 2019 31.11 31.30 28.62 29.04 21,675 -3.22(-9.97%)
Oct 01, 2019 33.89 33.90 32.26 32.26 1,930 -1.16(-3.46%)
Sep 30, 2019 33.14 33.56 33.14 33.41 2,706 +1.41(+4.41%)
Sep 27, 2019 33.46 33.60 31.92 32.00 25,900 -1.17(-3.52%)
Sep 26, 2019 33.05 33.17 33.05 33.17 895 +0.20(+0.62%)
Sep 25, 2019 33.04 33.07 32.05 32.97 22,797 -0.39(-1.18%)
Sep 24, 2019 34.33 34.42 33.21 33.36 24,865 -1.05(-3.06%)
Sep 23, 2019 35.70 35.70 33.69 34.42 1,880 -0.64(-1.83%)
Sep 20, 2019 36.30 36.48 34.87 35.06 9,200 -0.73(-2.04%)
Sep 19, 2019 35.35 36.28 35.35 35.79 2,158 +0.84(+2.41%)
Sep 18, 2019 34.47 34.95 34.20 34.95 16,776 +0.39(+1.13%)
Sep 17, 2019 34.87 34.87 34.30 34.55 4,262 -0.16(-0.46%)
Sep 16, 2019 34.95 34.98 34.71 34.71 1,427 -0.99(-2.78%)
Sep 13, 2019 35.98 36.20 35.71 35.71 2,400 +0.21(+0.58%)
Sep 12, 2019 34.39 35.81 34.26 35.50 6,426 +1.80(+5.36%)
Sep 11, 2019 33.80 34.00 33.70 33.70 4,206 +0.12(+0.37%)
Sep 10, 2019 33.68 33.90 33.57 33.57 2,037 +0.07(+0.21%)
Sep 09, 2019 33.60 33.82 33.50 33.50 1,730 +0.00(+0.00%)
Sep 06, 2019 32.57 34.44 32.57 33.50 6,600 +1.21(+3.76%)
Sep 05, 2019 31.71 32.39 31.71 32.29 19,921 +1.59(+5.17%)
Sep 04, 2019 30.98 30.98 30.02 30.70 49,651 +2.05(+7.17%)
Sep 03, 2019 28.58 29.23 28.18 28.65 9,137 -1.60(-5.27%)
Aug 30, 2019 30.48 30.60 30.00 30.24 11,500 -0.24(-0.78%)
Aug 29, 2019 29.51 30.62 29.51 30.48 34,379 +1.48(+5.12%)
Aug 28, 2019 28.45 29.19 28.16 29.00 1,399 +0.23(+0.79%)
Aug 27, 2019 29.45 29.80 28.69 28.77 14,100 -0.03(-0.11%)
Aug 26, 2019 29.81 29.87 28.71 28.80 10,887 +0.07(+0.24%)
Aug 23, 2019 30.00 30.50 28.10 28.73 19,000 -2.76(-8.77%)
Aug 22, 2019 30.75 31.50 30.31 31.49 6,410 -0.75(-2.32%)
Aug 21, 2019 31.19 32.30 31.19 32.24 43,789 +1.13(+3.62%)
Aug 20, 2019 30.75 31.11 30.35 31.11 12,009 +0.03(+0.10%)
Aug 19, 2019 30.53 31.08 30.32 31.08 46,235 +1.76(+6.00%)
Aug 16, 2019 28.61 29.50 28.60 29.32 10,600 +1.43(+5.13%)
Aug 15, 2019 28.60 28.90 27.14 27.89 22,971 -0.80(-2.79%)
Aug 14, 2019 29.63 30.23 28.00 28.69 30,083 -3.29(-10.27%)
Aug 13, 2019 30.06 32.23 30.06 31.98 5,302 +1.88(+6.24%)
Aug 12, 2019 30.84 30.90 30.00 30.10 6,397 -1.49(-4.72%)
Aug 09, 2019 32.37 32.37 31.32 31.59 9,200 -1.40(-4.25%)
Aug 08, 2019 31.99 33.03 31.88 32.99 7,855 +1.66(+5.31%)
Aug 07, 2019 31.00 31.53 29.80 31.33 7,794 -0.35(-1.12%)
Aug 06, 2019 31.70 31.84 30.09 31.68 17,231 +1.04(+3.39%)
Aug 05, 2019 33.75 33.75 30.25 30.64 153,653 -3.18(-9.40%)
Aug 02, 2019 35.37 35.47 33.29 33.82 27,800 -1.65(-4.65%)
Aug 01, 2019 38.47 39.01 34.45 35.47 6,090 -3.40(-8.76%)
Jul 31, 2019 39.99 40.31 38.50 38.87 1,812 -0.63(-1.59%)
Jul 30, 2019 41.27 41.27 39.50 39.50 17,555 -2.00(-4.81%)
Jul 29, 2019 40.45 41.50 40.45 41.50 2,975 +0.47(+1.15%)
Jul 26, 2019 40.66 41.03 40.66 41.03 2,400 +0.75(+1.85%)
Jul 25, 2019 41.20 41.20 39.45 40.28 7,031 -0.52(-1.27%)
Jul 24, 2019 40.23 40.80 40.19 40.80 1,569 +0.10(+0.26%)
Jul 23, 2019 40.56 40.87 40.40 40.70 2,282 +0.99(+2.50%)
Jul 22, 2019 39.76 39.82 39.70 39.70 776 +0.18(+0.46%)
Jul 19, 2019 40.00 40.00 39.52 39.52 900 -0.18(-0.44%)
Jul 18, 2019 39.52 39.70 38.98 39.70 2,208 -0.29(-0.73%)
Jul 17, 2019 40.28 40.30 39.75 39.99 4,070 -0.65(-1.60%)
Jul 16, 2019 40.50 41.00 40.40 40.64 3,505 +0.41(+1.01%)
Jul 15, 2019 40.06 40.50 40.06 40.23 3,870 +0.41(+1.03%)
Jul 12, 2019 39.95 40.00 39.83 39.83 4,700 -0.08(-0.20%)
Jul 11, 2019 40.50 40.50 39.80 39.91 5,535 +0.46(+1.16%)
Jul 10, 2019 39.74 39.83 38.85 39.45 1,860 +0.72(+1.86%)
Jul 09, 2019 38.63 38.93 38.47 38.73 3,980 -0.43(-1.10%)
Jul 08, 2019 38.50 39.25 38.50 39.16 4,186 -0.29(-0.74%)
Jul 05, 2019 39.89 39.90 38.44 39.45 6,800 -0.85(-2.12%)
Jul 03, 2019 39.00 40.30 39.00 40.30 4,500 +1.02(+2.60%)
Jul 02, 2019 38.81 39.28 38.81 39.28 2,940 +0.88(+2.28%)
Jul 01, 2019 38.00 38.72 37.90 38.40 10,801 +1.47(+3.97%)
Jun 28, 2019 36.53 37.00 36.53 36.93 1,200 +0.52(+1.44%)
Jun 27, 2019 36.45 36.45 36.40 36.41 621 +0.34(+0.95%)
Jun 26, 2019 36.18 36.24 36.07 36.07 1,477 +0.38(+1.06%)
Jun 25, 2019 36.24 36.29 35.63 35.69 7,437 -0.69(-1.90%)
Jun 24, 2019 36.23 36.38 36.23 36.38 475 +0.23(+0.63%)
Jun 21, 2019 35.62 36.46 35.56 36.15 2,300 -0.96(-2.59%)
Jun 20, 2019 35.65 37.61 35.65 37.11 28,348 +0.31(+0.85%)
Jun 19, 2019 36.15 36.80 35.95 36.80 6,410 +0.56(+1.56%)
Jun 18, 2019 35.06 36.95 35.06 36.24 5,559 +1.35(+3.87%)
Jun 17, 2019 35.03 35.20 34.89 34.89 800 +0.28(+0.82%)
Jun 14, 2019 34.31 34.60 34.31 34.60 1,800 -0.04(-0.11%)
Jun 13, 2019 34.64 34.64 34.64 34.64 1,111 +0.43(+1.25%)
Jun 12, 2019 34.10 34.22 34.10 34.22 449 -0.18(-0.51%)
Jun 11, 2019 34.83 34.90 34.39 34.39 1,689 -0.18(-0.51%)
Jun 10, 2019 34.51 34.60 34.30 34.57 2,155 +0.48(+1.40%)
Jun 07, 2019 33.84 34.21 33.83 34.09 4,700 +1.04(+3.13%)
Jun 06, 2019 32.55 33.05 32.55 33.05 3,774 +0.57(+1.74%)
Jun 05, 2019 31.83 32.49 31.83 32.49 450 +0.16(+0.51%)
Jun 04, 2019 31.67 32.32 31.67 32.32 1,048 +1.55(+5.03%)
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.