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 (%)
Jul 31, 2014 46.90 47.09 45.70 45.97 220,882 -1.77(-3.71%)
Jul 30, 2014 48.52 48.52 47.61 47.74 61,063 -0.34(-0.71%)
Jul 29, 2014 48.00 48.22 47.60 48.08 52,970 +0.41(+0.86%)
Jul 28, 2014 47.54 47.74 47.33 47.67 38,602 +0.14(+0.29%)
Jul 25, 2014 47.71 47.79 47.22 47.53 48,382 -0.33(-0.69%)
Jul 24, 2014 48.18 48.32 47.71 47.86 78,741 -0.03(-0.06%)
Jul 23, 2014 48.62 48.66 47.89 47.89 34,574 -0.46(-0.95%)
Jul 22, 2014 48.42 49.07 48.35 48.35 47,471 +0.08(+0.17%)
Jul 21, 2014 48.43 48.67 48.03 48.27 80,018 -0.21(-0.43%)
Jul 18, 2014 47.99 48.82 47.95 48.48 251,527 +1.48(+3.15%)
Jul 17, 2014 48.23 48.69 46.17 47.00 201,711 -1.66(-3.41%)
Jul 16, 2014 49.00 49.20 48.27 48.66 84,255 +0.06(+0.12%)
Jul 15, 2014 48.80 48.86 48.24 48.60 70,187 +0.07(+0.14%)
Jul 14, 2014 48.40 48.74 48.20 48.53 104,905 +0.53(+1.10%)
Jul 11, 2014 47.39 48.00 47.34 48.00 81,423 +0.46(+0.97%)
Jul 10, 2014 46.81 47.73 46.81 47.54 101,797 -0.40(-0.83%)
Jul 09, 2014 47.44 48.02 47.25 47.94 56,094 +0.73(+1.55%)
Jul 08, 2014 47.40 47.40 46.41 47.21 73,638 -0.17(-0.36%)
Jul 07, 2014 48.20 48.20 47.35 47.38 99,750 -0.85(-1.76%)
Jul 03, 2014 48.25 48.23 48.23 48.23 51,100 +0.57(+1.20%)
Jul 02, 2014 47.28 47.70 47.22 47.66 145,552 +0.50(+1.06%)
Jul 01, 2014 46.89 47.36 46.73 47.16 144,517 +0.65(+1.40%)
Jun 30, 2014 46.29 46.62 46.15 46.51 60,305 +0.50(+1.09%)
Jun 27, 2014 45.96 46.09 45.77 46.01 31,277 -0.04(-0.09%)
Jun 26, 2014 45.94 46.09 45.30 46.05 31,871 +0.20(+0.44%)
Jun 25, 2014 44.94 45.92 44.87 45.85 32,790 +0.80(+1.78%)
Jun 24, 2014 45.28 45.56 44.85 45.05 28,009 -0.28(-0.62%)
Jun 23, 2014 45.02 45.49 44.95 45.33 47,650 +0.32(+0.71%)
Jun 20, 2014 45.63 45.63 44.99 45.01 25,137 -0.19(-0.41%)
Jun 19, 2014 45.64 45.70 45.15 45.20 58,163 -0.45(-0.98%)
Jun 18, 2014 44.44 45.64 44.40 45.64 160,153 +1.35(+3.05%)
Jun 17, 2014 43.95 44.41 43.92 44.29 51,455 +0.34(+0.77%)
Jun 16, 2014 43.84 43.98 43.61 43.95 49,440 +0.03(+0.07%)
Jun 13, 2014 43.45 44.16 43.12 43.92 56,619 +0.62(+1.43%)
Jun 12, 2014 44.30 44.35 42.84 43.30 94,610 -0.89(-2.01%)
Jun 11, 2014 44.29 44.33 44.01 44.19 90,694 -0.47(-1.05%)
Jun 10, 2014 44.39 44.66 44.18 44.66 43,384 -0.11(-0.25%)
Jun 06, 2014 43.95 45.12 43.94 44.77 138,827 +1.24(+2.85%)
Jun 05, 2014 43.06 43.53 42.84 43.53 33,225 +0.72(+1.68%)
Jun 04, 2014 42.28 42.85 42.07 42.81 67,183 +0.19(+0.45%)
Jun 03, 2014 42.00 42.62 41.80 42.62 96,682 +0.44(+1.04%)
Jun 02, 2014 42.12 42.24 41.89 42.18 168,021 -0.05(-0.12%)
May 30, 2014 42.34 42.40 41.98 42.23 53,357 -0.23(-0.54%)
May 29, 2014 42.56 42.69 42.34 42.46 26,163 -0.10(-0.23%)
May 28, 2014 42.90 42.90 42.51 42.56 40,653 -0.06(-0.14%)
May 27, 2014 42.77 42.83 42.54 42.62 113,602 +0.35(+0.83%)
May 23, 2014 42.20 42.27 42.27 42.27 35,000 -0.31(-0.73%)
May 22, 2014 42.78 42.82 42.48 42.58 39,690 -0.25(-0.58%)
May 21, 2014 42.67 42.84 42.48 42.83 51,106 +0.29(+0.68%)
May 20, 2014 42.45 42.60 41.99 42.54 47,766 +0.08(+0.19%)
May 19, 2014 41.94 42.48 41.94 42.46 70,514 +0.40(+0.95%)
May 16, 2014 41.62 42.06 41.45 42.06 79,484 +0.43(+1.03%)
May 15, 2014 41.63 41.66 41.17 41.63 53,496 -0.05(-0.12%)
May 14, 2014 41.75 41.92 41.61 41.68 61,337 -0.24(-0.57%)
May 13, 2014 42.00 42.11 41.84 41.92 62,345 -0.02(-0.05%)
May 12, 2014 41.79 42.11 41.69 41.94 46,286 +0.45(+1.08%)
May 09, 2014 41.01 41.54 40.81 41.49 20,771 +0.44(+1.07%)
May 08, 2014 41.06 41.46 40.87 41.05 50,867 +0.08(+0.20%)
May 07, 2014 40.37 40.97 40.37 40.97 27,145 +0.44(+1.09%)
May 06, 2014 40.64 40.82 40.46 40.53 35,614 -0.14(-0.34%)
May 05, 2014 40.22 40.67 40.06 40.67 83,653 +0.27(+0.67%)
May 02, 2014 40.77 40.77 40.29 40.40 62,326 -0.27(-0.66%)
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.