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, 2019 65.30 66.19 65.30 65.66 14,414 +0.65(+1.00%)
Sep 27, 2019 66.34 66.34 64.64 65.01 21,100 -0.92(-1.40%)
Sep 26, 2019 65.93 66.10 65.30 65.93 14,767 +0.00(+0.00%)
Sep 25, 2019 65.86 66.35 64.92 65.93 54,140 -0.12(-0.18%)
Sep 24, 2019 67.06 67.43 65.41 66.05 55,577 +0.04(+0.06%)
Sep 23, 2019 66.93 67.05 66.01 66.01 26,993 -0.54(-0.81%)
Sep 20, 2019 68.52 68.72 66.38 66.55 8,800 -1.86(-2.72%)
Sep 19, 2019 68.64 69.21 68.29 68.41 27,156 +0.26(+0.38%)
Sep 18, 2019 67.50 68.15 67.05 68.15 28,781 -0.26(-0.38%)
Sep 17, 2019 68.23 68.41 67.15 68.41 37,448 +0.18(+0.26%)
Sep 16, 2019 68.92 69.11 68.03 68.23 40,897 -0.94(-1.36%)
Sep 13, 2019 69.48 69.53 68.88 69.17 45,200 -0.04(-0.06%)
Sep 12, 2019 69.16 69.32 68.31 69.21 68,773 +0.59(+0.86%)
Sep 11, 2019 68.10 68.70 67.80 68.62 17,722 +0.63(+0.93%)
Sep 10, 2019 68.37 68.37 67.53 67.99 8,997 -0.48(-0.70%)
Sep 09, 2019 68.81 68.81 67.59 68.47 44,387 +0.02(+0.03%)
Sep 06, 2019 67.96 68.45 67.53 68.45 51,100 +0.75(+1.11%)
Sep 05, 2019 67.75 68.09 67.30 67.70 49,431 +1.00(+1.50%)
Sep 04, 2019 65.31 66.72 65.18 66.70 28,049 +2.29(+3.56%)
Sep 03, 2019 65.54 65.76 64.40 64.41 93,717 -1.83(-2.76%)
Aug 30, 2019 67.49 67.53 65.62 66.24 19,200 -0.44(-0.66%)
Aug 29, 2019 66.35 66.76 65.84 66.68 26,008 +1.70(+2.62%)
Aug 28, 2019 63.87 65.12 63.54 64.98 17,659 +0.13(+0.20%)
Aug 27, 2019 65.83 66.26 64.00 64.85 39,950 -0.40(-0.61%)
Aug 26, 2019 65.84 66.10 64.85 65.25 88,277 +0.79(+1.23%)
Aug 23, 2019 68.35 69.03 64.24 64.46 75,400 -4.38(-6.36%)
Aug 22, 2019 69.48 69.48 67.96 68.84 24,804 -0.17(-0.25%)
Aug 21, 2019 69.35 69.56 68.97 69.01 19,367 +0.90(+1.32%)
Aug 20, 2019 69.81 69.81 68.11 68.11 27,270 -1.59(-2.28%)
Aug 19, 2019 68.93 69.70 68.72 69.70 50,777 +1.84(+2.71%)
Aug 16, 2019 67.00 67.95 67.00 67.86 25,000 +1.31(+1.97%)
Aug 15, 2019 66.41 66.81 65.10 66.55 129,773 +1.10(+1.68%)
Aug 14, 2019 68.21 68.56 65.45 65.45 65,701 -4.74(-6.75%)
Aug 13, 2019 67.53 70.48 67.12 70.19 47,719 +1.87(+2.74%)
Aug 12, 2019 70.18 70.18 68.14 68.32 30,921 -2.33(-3.30%)
Aug 09, 2019 71.64 71.73 70.31 70.65 38,200 -1.25(-1.74%)
Aug 08, 2019 70.27 72.00 70.27 71.90 43,923 +1.96(+2.81%)
Aug 07, 2019 67.81 69.97 67.50 69.94 91,798 +0.60(+0.86%)
Aug 06, 2019 70.04 70.46 68.29 69.34 79,371 +0.09(+0.13%)
Aug 05, 2019 70.96 70.96 68.60 69.25 118,363 -2.60(-3.62%)
Aug 02, 2019 72.06 72.68 71.40 71.85 93,500 -0.22(-0.31%)
Aug 01, 2019 73.75 75.19 71.83 72.07 105,347 -1.00(-1.37%)
Jul 31, 2019 75.89 76.10 72.55 73.07 53,400 -2.84(-3.74%)
Jul 30, 2019 75.90 76.50 75.76 75.91 37,387 -0.73(-0.95%)
Jul 29, 2019 76.40 76.66 76.05 76.64 14,993 +0.16(+0.21%)
Jul 26, 2019 75.92 77.20 75.92 76.48 13,500 +0.52(+0.68%)
Jul 25, 2019 76.98 76.98 75.69 75.96 31,918 -1.14(-1.48%)
Jul 24, 2019 75.51 77.25 75.51 77.10 30,550 +0.90(+1.18%)
Jul 23, 2019 75.02 76.20 74.84 76.20 41,532 +1.96(+2.64%)
Jul 22, 2019 74.75 75.01 74.24 74.24 55,450 -0.30(-0.40%)
Jul 19, 2019 75.18 75.18 74.35 74.54 18,900 +0.10(+0.13%)
Jul 18, 2019 74.47 75.31 74.42 74.44 14,802 -0.37(-0.49%)
Jul 17, 2019 75.74 75.91 74.75 74.81 20,713 -0.46(-0.61%)
Jul 16, 2019 76.33 76.33 75.21 75.27 31,290 -1.37(-1.79%)
Jul 15, 2019 76.30 76.64 75.75 76.64 14,553 +0.29(+0.38%)
Jul 12, 2019 76.40 76.65 76.04 76.35 19,700 +0.01(+0.01%)
Jul 11, 2019 75.86 76.34 75.46 76.34 16,926 +0.74(+0.98%)
Jul 10, 2019 75.69 76.04 75.38 75.60 16,669 +0.54(+0.72%)
Jul 09, 2019 74.90 75.44 74.82 75.06 12,815 -0.06(-0.08%)
Jul 08, 2019 75.63 76.31 75.12 75.12 65,962 -1.58(-2.06%)
Jul 05, 2019 75.51 76.70 74.86 76.70 51,800 +0.40(+0.52%)
Jul 03, 2019 76.20 76.41 75.80 76.30 33,900 +0.34(+0.45%)
Jul 02, 2019 74.80 76.00 74.80 75.96 37,466 +0.67(+0.89%)
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.