Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UBS AG VelocityShares VIX Short Volatility Hedged ETN linked to the S&P 500 VIX (NY: XIVH )

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 (%)
Aug 31, 2017 53.04 54.08 52.97 54.04 5,658 +1.24(+2.34%)
Aug 30, 2017 52.75 52.94 52.75 52.80 1,303 +0.38(+0.72%)
Aug 29, 2017 50.86 52.42 50.86 52.42 11,655 -0.65(-1.22%)
Aug 28, 2017 52.85 53.07 52.85 53.07 1,467 +0.42(+0.80%)
Aug 25, 2017 52.67 52.89 52.14 52.65 4,241 +0.88(+1.70%)
Aug 24, 2017 52.75 52.75 51.69 51.77 3,492 -0.41(-0.78%)
Aug 23, 2017 52.01 52.18 52.01 52.18 1,223 -1.16(-2.18%)
Aug 22, 2017 52.56 53.34 52.41 53.34 3,219 +3.46(+6.94%)
Aug 21, 2017 49.99 49.99 49.44 49.88 1,266 +0.38(+0.77%)
Aug 18, 2017 49.60 50.55 49.50 49.50 12,214 +1.03(+2.13%)
Aug 17, 2017 54.19 54.41 48.47 48.47 11,017 -6.78(-12.27%)
Aug 16, 2017 54.94 55.38 54.94 55.25 854 +0.27(+0.49%)
Aug 15, 2017 55.96 55.96 54.25 54.98 6,051 +0.15(+0.27%)
Aug 14, 2017 53.51 54.86 53.51 54.83 7,716 +4.04(+7.95%)
Aug 11, 2017 51.54 52.54 50.25 50.79 13,364 -1.60(-3.05%)
Aug 10, 2017 57.37 57.37 52.39 52.39 115,694 -4.99(-8.70%)
Aug 09, 2017 58.05 59.26 57.38 57.38 6,621 -3.53(-5.80%)
Aug 08, 2017 61.05 61.75 60.91 60.91 5,290 -0.07(-0.11%)
Aug 07, 2017 60.98 60.98 60.98 60.98 220 +0.10(+0.16%)
Aug 04, 2017 60.88 60.88 60.88 60.88 171 +0.43(+0.71%)
Aug 03, 2017 60.71 60.73 60.44 60.45 2,653 -0.66(-1.08%)
Aug 02, 2017 61.51 61.58 60.35 61.11 3,514 -0.19(-0.31%)
Aug 01, 2017 61.48 61.48 61.30 61.30 971 +0.85(+1.41%)
Jul 31, 2017 61.05 61.05 60.00 60.45 2,002 +0.56(+0.94%)
Jul 28, 2017 59.89 59.89 59.89 59.89 317 +0.54(+0.91%)
Jul 27, 2017 61.69 61.75 58.13 59.35 68,200 -2.31(-3.74%)
Jul 26, 2017 61.67 61.78 61.48 61.66 2,612 +0.41(+0.67%)
Jul 25, 2017 61.68 61.76 61.03 61.25 1,287 -0.43(-0.70%)
Jul 24, 2017 60.88 61.68 60.78 61.68 4,411 +1.08(+1.78%)
Jul 21, 2017 59.97 60.60 59.93 60.60 3,029 +0.63(+1.05%)
Jul 20, 2017 59.81 60.00 59.46 59.97 1,750 +0.16(+0.27%)
Jul 19, 2017 60.02 60.08 59.77 59.81 4,640 +0.57(+0.96%)
Jul 18, 2017 58.15 59.33 58.15 59.24 3,196 +0.74(+1.27%)
Jul 17, 2017 58.48 58.70 58.35 58.50 3,102 +0.90(+1.56%)
Jul 14, 2017 57.16 57.62 57.16 57.60 3,024 +0.91(+1.60%)
Jul 13, 2017 56.75 56.96 56.69 56.69 69,354 +0.57(+1.02%)
Jul 12, 2017 56.00 56.20 55.98 56.12 2,189 +1.10(+2.00%)
Jul 11, 2017 55.05 55.05 54.90 55.02 1,292 +0.05(+0.09%)
Jul 10, 2017 55.11 55.12 54.97 54.97 598 +1.32(+2.46%)
Jul 07, 2017 53.27 53.66 53.26 53.65 2,556 +0.63(+1.19%)
Jul 06, 2017 53.35 53.70 53.02 53.02 1,571 -2.08(-3.77%)
Jul 05, 2017 54.16 55.15 53.58 55.10 4,563 +0.38(+0.69%)
Jul 03, 2017 56.04 56.04 54.72 54.72 1,355 -0.58(-1.05%)
Jun 30, 2017 55.74 55.84 54.57 55.30 2,903 +0.71(+1.30%)
Jun 29, 2017 56.09 56.09 50.95 54.59 9,286 -2.24(-3.94%)
Jun 28, 2017 56.20 56.96 56.20 56.83 2,361 +1.32(+2.37%)
Jun 27, 2017 56.81 57.40 55.51 55.51 2,747 -1.55(-2.71%)
Jun 26, 2017 57.01 57.07 56.45 57.06 5,766 +0.86(+1.53%)
Jun 23, 2017 55.58 56.20 55.58 56.20 416 +0.49(+0.88%)
Jun 22, 2017 55.26 55.80 55.25 55.71 4,980 +0.62(+1.13%)
Jun 21, 2017 55.72 55.72 55.09 55.09 3,475 -0.12(-0.22%)
Jun 20, 2017 55.39 55.61 54.99 55.21 9,205 -0.91(-1.62%)
Jun 19, 2017 55.50 56.12 55.50 56.12 2,097 +1.53(+2.80%)
Jun 16, 2017 54.24 54.66 54.24 54.59 1,621 +0.85(+1.57%)
Jun 15, 2017 53.27 53.76 53.15 53.74 2,565 -0.94(-1.71%)
Jun 14, 2017 54.70 54.75 54.13 54.68 2,210 +0.07(+0.13%)
Jun 13, 2017 53.98 54.61 53.98 54.61 2,611 +1.80(+3.41%)
Jun 12, 2017 52.16 52.81 52.15 52.81 2,492 -0.39(-0.73%)
Jun 09, 2017 54.47 55.10 52.88 53.20 6,086 -1.06(-1.95%)
Jun 08, 2017 53.45 54.26 53.45 54.26 1,778 +0.93(+1.74%)
Jun 07, 2017 53.27 53.44 52.74 53.33 3,462 +0.20(+0.38%)
Jun 06, 2017 53.21 53.67 53.13 53.13 2,536 -1.21(-2.23%)
Jun 05, 2017 54.28 54.55 54.28 54.34 1,005 +0.19(+0.35%)
Jun 02, 2017 54.22 54.41 54.15 54.15 4,130 -0.07(-0.13%)
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.