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, 2017 75.55 76.04 75.27 75.93 132,878 +0.43(+0.57%)
Jul 28, 2017 75.58 75.81 75.25 75.50 72,216 +0.17(+0.23%)
Jul 27, 2017 75.58 75.85 73.73 75.33 125,177 +0.11(+0.14%)
Jul 26, 2017 74.98 75.56 74.89 75.22 61,521 +0.50(+0.68%)
Jul 25, 2017 75.45 75.47 74.71 74.72 77,195 -0.08(-0.11%)
Jul 24, 2017 74.18 74.90 74.08 74.80 70,090 +1.13(+1.53%)
Jul 21, 2017 73.35 73.72 72.69 73.67 81,629 +0.05(+0.07%)
Jul 20, 2017 73.69 73.04 73.62 42,971 +0.31(+0.42%)
Jul 19, 2017 73.69 74.24 73.16 73.31 137,140 +0.10(+0.14%)
Jul 18, 2017 73.20 73.42 72.56 73.21 91,586 -0.58(-0.79%)
Jul 17, 2017 73.71 73.93 73.47 73.79 176,842 +1.13(+1.56%)
Jul 14, 2017 71.89 72.90 71.78 72.66 81,025 +0.76(+1.06%)
Jul 13, 2017 71.65 72.41 71.58 71.90 94,039 +0.36(+0.50%)
Jul 12, 2017 71.10 71.80 71.02 71.54 134,135 +1.02(+1.45%)
Jul 11, 2017 70.11 70.60 68.92 70.52 204,189 +0.37(+0.53%)
Jul 10, 2017 68.83 70.25 68.70 70.15 169,658 +1.39(+2.02%)
Jul 07, 2017 68.95 69.03 68.63 68.76 67,319 +0.60(+0.88%)
Jul 06, 2017 69.14 69.36 67.95 68.16 128,053 -1.63(-2.34%)
Jul 05, 2017 69.97 70.04 68.94 69.79 227,204 -0.12(-0.17%)
Jul 03, 2017 71.16 71.47 69.88 69.91 132,840 -0.35(-0.50%)
Jun 30, 2017 70.53 70.71 69.71 70.26 64,694 +0.24(+0.34%)
Jun 29, 2017 70.70 70.72 67.20 70.02 178,515 -0.70(-0.99%)
Jun 28, 2017 70.87 71.14 70.54 70.72 50,495 +0.84(+1.20%)
Jun 27, 2017 70.74 71.08 69.81 69.88 216,443 -0.73(-1.03%)
Jun 26, 2017 70.02 70.63 69.61 70.61 104,399 +1.16(+1.67%)
Jun 23, 2017 69.00 69.55 68.84 69.45 39,803 +0.75(+1.09%)
Jun 22, 2017 69.36 69.51 68.70 68.70 54,663 -0.48(-0.69%)
Jun 21, 2017 69.02 69.39 68.85 69.18 74,014 +0.51(+0.74%)
Jun 20, 2017 68.71 68.93 67.81 68.67 147,380 -0.25(-0.36%)
Jun 19, 2017 68.65 68.99 68.51 68.92 130,686 +1.19(+1.76%)
Jun 16, 2017 67.33 67.84 66.78 67.73 153,638 +0.68(+1.01%)
Jun 15, 2017 66.48 67.25 66.42 67.05 48,157 -0.21(-0.31%)
Jun 14, 2017 67.07 67.30 66.81 67.26 70,835 +0.57(+0.85%)
Jun 13, 2017 66.66 67.00 66.46 66.69 76,434 +0.52(+0.79%)
Jun 12, 2017 66.07 66.32 64.86 66.17 55,398 -0.21(-0.32%)
Jun 09, 2017 66.61 66.73 65.09 66.38 51,589 +0.05(+0.08%)
Jun 08, 2017 65.60 66.52 65.57 66.33 26,511 +0.80(+1.22%)
Jun 07, 2017 65.75 65.83 64.91 65.53 18,419 +0.21(+0.32%)
Jun 06, 2017 65.80 66.07 65.28 65.32 34,223 -0.71(-1.08%)
Jun 05, 2017 65.98 66.53 65.98 66.03 38,898 +0.10(+0.15%)
Jun 02, 2017 66.15 66.38 65.87 65.93 63,659 -0.36(-0.54%)
Jun 01, 2017 66.04 66.30 65.87 66.29 95,064 +0.63(+0.96%)
May 31, 2017 65.96 66.04 65.06 65.66 45,713 -0.03(-0.05%)
May 30, 2017 64.64 65.69 64.58 65.69 45,588 +1.00(+1.55%)
May 26, 2017 64.26 64.80 64.26 64.69 29,224 +0.20(+0.31%)
May 25, 2017 64.82 64.96 64.40 64.49 52,185 -0.18(-0.28%)
May 24, 2017 64.30 64.73 63.95 64.67 137,509 +0.34(+0.53%)
May 23, 2017 65.07 65.10 64.17 64.33 67,864 -0.37(-0.57%)
May 22, 2017 64.71 65.03 64.41 64.70 116,753 +1.12(+1.76%)
May 19, 2017 63.13 64.48 63.11 63.58 98,254 +0.97(+1.55%)
May 18, 2017 62.04 63.06 61.88 62.61 101,485 +1.21(+1.97%)
May 17, 2017 63.18 63.72 61.16 61.40 196,497 -2.88(-4.48%)
May 16, 2017 64.69 64.73 64.02 64.28 98,596 -0.34(-0.53%)
May 15, 2017 64.50 64.70 64.48 64.62 98,977 +0.51(+0.80%)
May 12, 2017 64.74 64.88 64.10 64.11 44,241 -0.71(-1.10%)
May 11, 2017 63.91 64.82 63.20 64.82 81,566 +0.54(+0.84%)
May 10, 2017 64.61 65.05 64.26 64.28 56,961 -0.36(-0.56%)
May 09, 2017 65.13 65.14 64.61 64.64 72,763 -0.21(-0.32%)
May 08, 2017 65.22 65.42 64.63 64.85 96,815 -0.45(-0.69%)
May 05, 2017 66.05 66.16 65.24 65.30 51,712 -0.65(-0.99%)
May 04, 2017 65.53 65.99 65.05 65.95 71,900 +0.72(+1.10%)
May 03, 2017 65.61 65.92 65.23 65.23 58,132 -0.46(-0.70%)
May 02, 2017 66.05 66.08 65.59 65.69 73,022 -0.58(-0.88%)
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.