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 (%)
Jun 30, 2015 47.15 47.21 45.35 46.47 145,249 +0.40(+0.87%)
Jun 29, 2015 47.57 48.05 45.57 46.07 168,728 -2.84(-5.81%)
Jun 26, 2015 48.63 49.05 48.36 48.91 47,027 +0.51(+1.05%)
Jun 25, 2015 48.40 49.00 48.28 48.40 39,180 +0.02(+0.04%)
Jun 24, 2015 48.42 48.93 48.35 48.38 110,973 -0.15(-0.31%)
Jun 23, 2015 48.48 48.73 48.39 48.53 26,383 +0.18(+0.37%)
Jun 22, 2015 47.75 48.37 47.73 48.35 52,871 +1.06(+2.24%)
Jun 19, 2015 47.50 47.50 47.10 47.29 21,882 +0.09(+0.19%)
Jun 18, 2015 47.23 47.73 47.14 47.20 52,784 +0.27(+0.58%)
Jun 17, 2015 47.08 47.10 46.21 46.93 52,746 +0.04(+0.09%)
Jun 16, 2015 46.31 47.01 45.96 46.89 53,690 +0.25(+0.54%)
Jun 15, 2015 46.66 47.11 46.41 46.64 41,375 -0.61(-1.29%)
Jun 12, 2015 47.01 47.44 46.86 47.25 78,512 -0.19(-0.40%)
Jun 11, 2015 47.16 47.70 47.13 47.44 51,312 +0.57(+1.22%)
Jun 10, 2015 46.26 46.95 46.21 46.87 24,578 +0.78(+1.69%)
Jun 09, 2015 45.85 46.23 45.67 46.09 41,154 +0.15(+0.33%)
Jun 08, 2015 46.25 46.33 45.79 45.94 50,598 -0.37(-0.80%)
Jun 05, 2015 46.19 46.58 46.01 46.31 42,317 +0.18(+0.39%)
Jun 04, 2015 46.60 46.61 45.92 46.13 96,906 -0.65(-1.39%)
Jun 03, 2015 46.83 47.04 46.83 46.78 25,909 +0.20(+0.43%)
Jun 02, 2015 46.59 47.06 46.46 46.58 42,939 -0.49(-1.04%)
Jun 01, 2015 47.12 47.16 46.61 47.07 141,348 +0.26(+0.56%)
May 29, 2015 46.79 47.08 46.47 46.81 70,939 -0.07(-0.15%)
May 28, 2015 47.14 47.20 46.73 46.88 47,814 -0.36(-0.76%)
May 27, 2015 46.83 47.46 46.62 47.24 46,122 +0.70(+1.50%)
May 26, 2015 46.78 46.89 46.16 46.54 79,688 -0.63(-1.34%)
May 22, 2015 47.21 47.17 47.17 47.17 43,400 +0.03(+0.06%)
May 21, 2015 46.59 47.45 46.57 47.14 65,026 +0.22(+0.47%)
May 20, 2015 47.03 47.10 46.57 46.92 15,188 +0.16(+0.34%)
May 19, 2015 46.56 47.10 46.41 46.76 63,994 +0.21(+0.45%)
May 18, 2015 45.75 46.70 45.61 46.55 94,906 +1.06(+2.33%)
May 15, 2015 45.30 45.63 45.17 45.49 74,799 +0.28(+0.62%)
May 14, 2015 45.25 45.40 45.17 45.21 21,559 +0.30(+0.67%)
May 13, 2015 45.08 45.09 44.71 44.91 17,130 +0.18(+0.40%)
May 12, 2015 44.05 44.73 43.97 44.73 26,441 +0.23(+0.52%)
May 11, 2015 45.03 45.25 44.50 44.50 35,328 -0.75(-1.66%)
May 08, 2015 45.13 45.55 44.86 45.25 48,810 +0.79(+1.78%)
May 07, 2015 44.01 44.60 43.96 44.46 18,098 +0.22(+0.50%)
May 06, 2015 44.80 44.81 43.44 44.24 49,154 -0.24(-0.54%)
May 05, 2015 44.66 44.72 44.25 44.48 27,890 -0.43(-0.96%)
May 04, 2015 45.19 45.26 44.65 44.91 50,971 -0.13(-0.29%)
May 01, 2015 44.44 45.04 44.26 45.04 103,961 +1.09(+2.48%)
Apr 30, 2015 44.25 44.48 43.51 43.95 67,453 -0.62(-1.39%)
Apr 29, 2015 44.50 44.71 44.20 44.57 13,365 -0.37(-0.82%)
Apr 28, 2015 44.43 44.99 43.56 44.94 28,220 +0.71(+1.61%)
Apr 27, 2015 44.90 45.05 44.18 44.23 26,389 -0.60(-1.34%)
Apr 24, 2015 44.66 44.91 44.59 44.83 22,016 +0.13(+0.29%)
Apr 23, 2015 44.38 44.81 44.38 44.70 51,920 +0.35(+0.79%)
Apr 22, 2015 44.34 44.63 44.08 44.35 13,054 +0.16(+0.37%)
Apr 21, 2015 44.69 44.69 44.00 44.19 37,357 +0.01(+0.01%)
Apr 20, 2015 43.94 44.24 43.91 44.18 41,271 +0.70(+1.61%)
Apr 17, 2015 43.71 43.72 42.96 43.48 52,859 -0.66(-1.50%)
Apr 16, 2015 43.90 44.50 43.74 44.14 70,368 +0.19(+0.43%)
Apr 15, 2015 43.90 44.36 43.90 43.95 35,659 +0.35(+0.80%)
Apr 14, 2015 43.68 44.05 43.45 43.60 23,756 -0.41(-0.93%)
Apr 13, 2015 44.70 45.17 43.84 44.01 50,798 -0.45(-1.01%)
Apr 10, 2015 43.45 44.62 43.45 44.46 47,205 +1.07(+2.47%)
Apr 09, 2015 42.92 43.39 42.48 43.39 27,819 +0.50(+1.17%)
Apr 08, 2015 43.00 43.13 42.76 42.89 25,909 +0.29(+0.68%)
Apr 07, 2015 42.77 42.99 42.60 42.60 6,547 +0.00(+0.00%)
Apr 06, 2015 41.57 42.82 41.57 42.60 43,133 +0.72(+1.72%)
Apr 02, 2015 41.72 41.88 41.88 41.88 46,900 +0.08(+0.19%)
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.