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 (%)
Sep 30, 2015 37.61 37.73 36.99 37.52 41,791 +0.61(+1.65%)
Sep 29, 2015 37.31 37.64 36.60 36.91 37,764 -0.22(-0.59%)
Sep 28, 2015 37.69 37.69 36.55 37.13 107,106 -1.25(-3.26%)
Sep 25, 2015 39.55 39.78 38.05 38.38 51,448 -0.61(-1.56%)
Sep 24, 2015 39.00 39.12 37.65 38.99 56,772 -0.59(-1.49%)
Sep 23, 2015 38.93 39.86 38.93 39.58 31,025 +0.52(+1.33%)
Sep 22, 2015 39.30 39.60 38.00 39.06 103,458 -0.73(-1.83%)
Sep 21, 2015 39.44 40.23 39.17 39.79 54,951 +0.86(+2.21%)
Sep 18, 2015 39.72 40.39 38.77 38.93 81,543 -3.22(-7.64%)
Sep 17, 2015 41.41 43.39 40.82 42.15 142,578 +1.00(+2.43%)
Sep 16, 2015 39.89 41.18 39.84 41.15 147,536 +1.81(+4.60%)
Sep 15, 2015 37.19 39.38 37.15 39.34 115,999 +2.44(+6.61%)
Sep 14, 2015 36.95 36.98 36.20 36.90 39,701 -0.15(-0.39%)
Sep 11, 2015 36.55 37.09 36.23 37.05 40,439 +0.55(+1.52%)
Sep 10, 2015 35.53 36.54 35.52 36.49 80,943 +0.22(+0.61%)
Sep 09, 2015 37.70 37.70 36.17 36.27 115,449 -0.19(-0.52%)
Sep 08, 2015 35.98 36.49 35.68 36.46 106,104 +1.11(+3.14%)
Sep 04, 2015 35.15 35.35 35.35 35.35 68,400 -0.80(-2.21%)
Sep 03, 2015 36.92 37.62 35.70 36.15 96,788 -0.35(-0.96%)
Sep 02, 2015 36.06 36.50 35.16 36.50 188,577 +1.96(+5.67%)
Sep 01, 2015 36.56 36.91 34.33 34.54 384,178 -4.04(-10.47%)
Aug 31, 2015 39.33 39.63 38.34 38.58 164,547 -0.99(-2.50%)
Aug 28, 2015 41.26 41.26 38.71 39.57 258,890 -2.24(-5.36%)
Aug 27, 2015 43.38 43.61 40.69 41.81 306,697 -0.39(-0.92%)
Aug 26, 2015 41.60 42.30 39.87 42.20 211,834 +2.20(+5.50%)
Aug 25, 2015 43.20 43.57 39.95 40.00 247,666 -2.20(-5.21%)
Aug 24, 2015 40.58 44.95 38.62 42.20 510,879 -4.19(-9.03%)
Aug 21, 2015 46.98 47.85 46.33 46.39 222,208 -1.66(-3.45%)
Aug 20, 2015 48.31 48.68 47.83 48.05 139,763 -1.45(-2.93%)
Aug 19, 2015 49.23 49.95 48.95 49.50 48,666 -0.22(-0.44%)
Aug 18, 2015 49.90 50.00 49.45 49.72 31,742 -0.44(-0.88%)
Aug 17, 2015 49.73 50.24 49.73 50.16 106,227 -0.08(-0.16%)
Aug 14, 2015 49.91 50.25 49.80 50.24 58,743 +0.61(+1.23%)
Aug 13, 2015 49.67 50.00 49.17 49.63 70,851 +0.32(+0.65%)
Aug 12, 2015 48.22 49.50 47.87 49.31 99,400 -0.27(-0.54%)
Aug 11, 2015 49.60 49.81 48.95 49.58 56,406 -0.70(-1.39%)
Aug 10, 2015 50.50 50.88 50.24 50.28 55,785 +0.34(+0.68%)
Aug 07, 2015 49.19 49.94 48.98 49.94 68,392 +0.54(+1.09%)
Aug 06, 2015 49.81 49.96 48.69 49.40 66,858 -0.54(-1.08%)
Aug 05, 2015 50.01 50.57 49.81 49.94 30,606 -0.09(-0.18%)
Aug 04, 2015 50.07 50.25 49.75 50.03 23,237 +0.04(+0.08%)
Aug 03, 2015 49.29 50.08 48.81 49.99 135,144 +0.57(+1.15%)
Jul 31, 2015 49.08 49.56 48.92 49.42 64,254 +0.34(+0.69%)
Jul 30, 2015 49.08 49.33 48.82 49.08 21,894 -0.22(-0.45%)
Jul 29, 2015 49.35 49.72 49.20 49.30 75,356 +0.12(+0.24%)
Jul 28, 2015 48.52 49.45 48.08 49.18 100,754 +1.16(+2.42%)
Jul 27, 2015 47.89 48.39 47.51 48.02 96,496 -0.71(-1.46%)
Jul 24, 2015 49.17 49.40 48.34 48.73 58,987 -0.46(-0.94%)
Jul 23, 2015 49.54 49.54 48.50 49.19 61,509 -0.26(-0.53%)
Jul 22, 2015 49.30 49.59 48.72 49.45 95,320 -0.22(-0.44%)
Jul 21, 2015 49.94 49.96 49.28 49.67 79,167 +0.04(+0.08%)
Jul 20, 2015 49.63 50.17 49.49 49.63 93,167 +0.02(+0.04%)
Jul 17, 2015 49.36 49.74 49.28 49.61 75,689 +0.23(+0.47%)
Jul 16, 2015 48.83 49.45 48.83 49.38 93,939 +1.26(+2.62%)
Jul 15, 2015 48.10 48.54 47.61 48.12 65,257 +0.13(+0.27%)
Jul 14, 2015 48.04 48.65 47.85 47.99 80,103 -0.10(-0.21%)
Jul 13, 2015 47.57 48.18 47.57 48.09 94,318 +1.71(+3.69%)
Jul 10, 2015 46.01 46.40 45.25 46.38 62,856 +1.37(+3.04%)
Jul 09, 2015 46.41 46.58 44.86 45.01 27,989 -0.11(-0.24%)
Jul 08, 2015 46.20 46.42 44.90 45.12 65,915 -1.68(-3.59%)
Jul 07, 2015 46.03 46.86 44.83 46.80 136,981 +0.95(+2.07%)
Jul 06, 2015 45.96 46.49 45.51 45.85 99,416 -1.08(-2.30%)
Jul 02, 2015 48.14 46.93 46.93 46.93 64,200 -1.05(-2.19%)
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.