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 (%)
May 31, 2017 53.58 53.58 52.28 52.28 1,588 -0.72(-1.36%)
May 30, 2017 53.12 53.12 53.00 53.00 610 -0.18(-0.34%)
May 26, 2017 52.25 53.18 52.25 53.18 424 +0.79(+1.51%)
May 25, 2017 52.95 53.04 52.32 52.39 2,493 -0.71(-1.34%)
May 24, 2017 52.17 53.16 51.93 53.10 2,981 +1.16(+2.23%)
May 23, 2017 51.99 52.13 51.77 51.94 1,846 +0.09(+0.17%)
May 22, 2017 51.38 51.86 51.31 51.85 8,127 +1.45(+2.88%)
May 19, 2017 49.31 50.60 49.31 50.40 10,082 +2.15(+4.46%)
May 18, 2017 48.00 49.04 47.23 48.25 89,154 +0.94(+1.99%)
May 17, 2017 52.83 52.83 47.31 47.31 15,509 -7.79(-14.14%)
May 16, 2017 55.17 55.30 54.87 55.10 82,570 +0.34(+0.62%)
May 15, 2017 54.59 54.76 54.59 54.76 1,620 +1.02(+1.90%)
May 12, 2017 53.74 53.74 53.74 53.74 243 +0.03(+0.06%)
May 11, 2017 52.91 53.71 52.76 53.71 3,039 +0.14(+0.26%)
May 10, 2017 53.82 53.82 53.55 53.57 3,713 -0.44(-0.81%)
May 09, 2017 54.28 54.28 53.99 54.01 1,305 +0.34(+0.63%)
May 08, 2017 53.48 53.84 53.48 53.67 31,244 +0.52(+0.98%)
May 05, 2017 53.14 53.15 52.98 53.15 671 +0.22(+0.42%)
May 04, 2017 52.60 52.93 52.51 52.93 1,693 +0.73(+1.40%)
May 03, 2017 52.26 52.26 52.20 52.20 348 -0.44(-0.84%)
May 02, 2017 52.95 52.95 52.55 52.64 878 +0.20(+0.38%)
May 01, 2017 51.79 52.44 51.79 52.44 5,870 +1.14(+2.22%)
Apr 27, 2017 51.30 11 -0.13(-0.25%)
Apr 26, 2017 50.88 51.43 50.88 51.43 568 -0.07(-0.14%)
Apr 25, 2017 50.95 51.50 50.94 51.50 1,714 +1.19(+2.37%)
Apr 24, 2017 48.80 50.31 48.80 50.31 8,725 +3.45(+7.36%)
Apr 21, 2017 46.61 46.86 46.61 46.86 1,291 -0.13(-0.28%)
Apr 20, 2017 46.52 47.17 46.27 46.99 3,670 +0.94(+2.04%)
Apr 19, 2017 47.52 47.52 46.05 46.05 2,854 -0.97(-2.06%)
Apr 18, 2017 46.46 47.02 45.72 47.02 1,553 +0.47(+1.01%)
Apr 17, 2017 45.85 46.56 45.85 46.55 46,868 +1.05(+2.31%)
Apr 13, 2017 46.08 46.08 45.50 45.50 401 -0.61(-1.32%)
Apr 12, 2017 45.88 46.31 45.88 46.11 2,995 +0.26(+0.57%)
Apr 11, 2017 46.00 46.32 45.66 45.85 2,331 -1.80(-3.78%)
Apr 10, 2017 49.04 49.04 47.74 47.65 423 -1.40(-2.85%)
Apr 07, 2017 49.56 49.81 49.03 49.05 6,345 -1.25(-2.49%)
Apr 06, 2017 50.00 50.92 49.96 50.30 16,091 -0.05(-0.10%)
Apr 05, 2017 51.78 51.78 50.33 50.35 13,836 -0.59(-1.17%)
Apr 04, 2017 50.15 50.94 50.15 50.94 28,477 +0.78(+1.56%)
Apr 03, 2017 50.67 50.67 49.47 50.16 1,524 -1.44(-2.79%)
Mar 30, 2017 51.60 78 -0.40(-0.77%)
Mar 29, 2017 51.50 52.00 51.50 52.00 1,517 +1.79(+3.57%)
Mar 28, 2017 50.21 50.21 50.21 50.21 133 +0.95(+1.92%)
Mar 27, 2017 47.31 49.26 47.21 49.26 2,050 +2.26(+4.82%)
Mar 24, 2017 48.76 48.93 47.00 47.00 2,804 -1.85(-3.79%)
Mar 23, 2017 49.45 49.60 48.85 48.85 889 -0.09(-0.18%)
Mar 22, 2017 49.60 49.72 48.75 48.94 1,057 -0.78(-1.58%)
Mar 21, 2017 50.00 50.00 49.52 49.72 955 -1.74(-3.37%)
Mar 20, 2017 51.06 51.52 50.98 51.46 2,229 +0.19(+0.37%)
Mar 17, 2017 51.02 51.27 51.02 51.27 322 +0.66(+1.31%)
Mar 16, 2017 50.08 50.61 50.08 50.61 3,222 +0.83(+1.67%)
Mar 15, 2017 48.86 49.78 48.86 49.78 482 +1.38(+2.85%)
Mar 14, 2017 48.91 48.91 48.35 48.40 2,359 -0.65(-1.33%)
Mar 13, 2017 48.32 49.05 48.32 49.05 7,454 +0.80(+1.66%)
Mar 10, 2017 48.15 48.25 48.10 48.25 2,879 +0.38(+0.79%)
Mar 09, 2017 47.87 47.87 47.87 47.87 540 -0.62(-1.28%)
Mar 08, 2017 48.20 48.50 48.20 48.49 1,145 +0.65(+1.37%)
Mar 06, 2017 47.84 58 +1.95(+4.24%)
Mar 02, 2017 45.89 24 -0.91(-1.94%)
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.