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 (%)
Apr 29, 2016 39.44 39.44 38.00 38.73 100,229 -0.84(-2.12%)
Apr 28, 2016 40.95 41.05 39.57 39.57 15,622 -1.23(-3.02%)
Apr 27, 2016 39.74 40.93 39.74 40.80 14,600 +0.65(+1.63%)
Apr 26, 2016 39.91 40.25 39.80 40.15 14,032 +0.52(+1.31%)
Apr 25, 2016 40.02 40.02 39.35 39.63 10,492 -0.51(-1.27%)
Apr 22, 2016 39.65 40.23 39.53 40.14 12,862 +0.28(+0.70%)
Apr 21, 2016 40.48 40.51 39.86 39.86 18,545 -0.93(-2.28%)
Apr 20, 2016 41.23 41.25 40.52 40.79 36,441 -0.12(-0.29%)
Apr 19, 2016 41.77 41.81 40.76 40.91 35,974 -0.69(-1.66%)
Apr 18, 2016 39.63 41.70 39.52 41.60 127,836 +1.67(+4.18%)
Apr 15, 2016 39.95 40.05 39.78 39.93 5,088 +0.12(+0.30%)
Apr 14, 2016 39.82 40.23 39.64 39.81 18,654 +0.08(+0.20%)
Apr 13, 2016 39.40 39.98 39.40 39.73 80,266 +0.62(+1.59%)
Apr 12, 2016 38.64 39.29 38.00 39.11 10,260 +0.45(+1.16%)
Apr 11, 2016 39.43 39.55 38.66 38.66 13,620 -0.50(-1.28%)
Apr 08, 2016 39.41 39.62 38.87 39.16 60,757 +0.37(+0.95%)
Apr 07, 2016 40.24 40.35 38.40 38.79 21,703 -1.96(-4.81%)
Apr 06, 2016 39.63 40.75 39.45 40.75 24,184 +1.09(+2.75%)
Apr 05, 2016 40.21 40.32 39.57 39.66 21,817 -1.30(-3.17%)
Apr 04, 2016 41.50 41.60 40.82 40.96 133,183 -0.42(-1.01%)
Apr 01, 2016 40.13 41.45 39.97 41.38 49,459 +0.71(+1.75%)
Mar 31, 2016 40.83 41.00 40.45 40.67 49,879 -0.24(-0.59%)
Mar 30, 2016 40.37 41.08 40.29 40.91 60,064 +0.98(+2.45%)
Mar 29, 2016 38.74 40.00 38.63 39.93 22,334 +1.26(+3.26%)
Mar 28, 2016 38.65 39.01 38.42 38.67 11,926 +0.22(+0.57%)
Mar 24, 2016 37.82 38.45 38.45 38.45 38,200 -0.29(-0.75%)
Mar 23, 2016 39.51 39.51 38.54 38.74 33,084 -0.92(-2.32%)
Mar 22, 2016 39.19 39.79 39.19 39.66 21,950 +0.17(+0.43%)
Mar 21, 2016 39.07 39.50 38.85 39.49 25,240 +0.34(+0.87%)
Mar 18, 2016 39.41 39.59 38.90 39.15 26,320 +0.11(+0.28%)
Mar 17, 2016 38.43 39.40 38.22 39.04 63,811 +0.39(+1.01%)
Mar 16, 2016 37.72 38.88 37.53 38.65 24,929 +0.59(+1.55%)
Mar 15, 2016 38.07 38.29 37.90 38.06 38,836 -0.53(-1.37%)
Mar 14, 2016 38.02 38.79 37.95 38.59 33,805 +0.42(+1.10%)
Mar 11, 2016 37.86 38.19 37.74 38.17 47,624 +0.89(+2.39%)
Mar 10, 2016 37.08 37.73 36.51 37.28 120,304 +0.49(+1.33%)
Mar 09, 2016 36.85 36.91 36.46 36.79 102,858 +0.13(+0.35%)
Mar 08, 2016 37.23 37.35 36.65 36.66 21,121 -0.83(-2.21%)
Mar 07, 2016 37.27 37.91 37.13 37.49 25,009 +0.01(+0.03%)
Mar 04, 2016 38.27 38.27 37.46 37.48 36,462 -0.36(-0.95%)
Mar 03, 2016 36.85 38.02 36.85 37.84 50,697 +0.80(+2.16%)
Mar 02, 2016 36.62 37.10 36.46 37.04 26,505 +0.45(+1.23%)
Mar 01, 2016 35.47 36.61 35.34 36.59 36,361 +1.45(+4.13%)
Feb 29, 2016 35.40 35.72 35.14 35.14 14,859 -0.14(-0.40%)
Feb 26, 2016 35.95 35.96 35.10 35.28 13,038 -0.40(-1.12%)
Feb 25, 2016 35.13 35.68 35.01 35.68 19,920 +0.59(+1.68%)
Feb 24, 2016 34.36 35.15 34.01 35.09 47,369 +0.23(+0.66%)
Feb 23, 2016 35.49 35.67 34.79 34.86 17,232 -0.82(-2.30%)
Feb 22, 2016 35.15 35.72 35.14 35.68 136,917 +0.99(+2.85%)
Feb 19, 2016 33.87 34.72 33.78 34.69 24,357 +0.37(+1.08%)
Feb 18, 2016 34.53 34.60 34.02 34.32 21,522 -0.15(-0.44%)
Feb 17, 2016 34.21 34.58 33.94 34.47 76,449 +0.74(+2.21%)
Feb 16, 2016 33.54 33.73 33.15 33.73 52,905 +0.79(+2.38%)
Feb 12, 2016 33.15 32.94 32.94 32.94 30,200 +0.30(+0.92%)
Feb 11, 2016 32.67 33.02 31.71 32.64 69,072 -1.31(-3.86%)
Feb 10, 2016 34.36 34.63 33.87 33.95 18,114 -0.20(-0.57%)
Feb 09, 2016 33.57 34.43 33.56 34.15 20,429 -0.28(-0.83%)
Feb 08, 2016 34.40 34.59 33.50 34.43 45,146 -0.65(-1.85%)
Feb 05, 2016 35.94 36.11 34.78 35.08 27,324 -0.91(-2.53%)
Feb 04, 2016 36.13 36.52 35.72 35.99 56,583 -0.38(-1.04%)
Feb 03, 2016 36.62 36.62 35.12 36.37 35,489 +0.19(+0.54%)
Feb 02, 2016 37.09 37.10 36.15 36.18 56,018 -1.37(-3.66%)
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.