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

Velocityshares 1X Daily Inverse Vstoxx Futures E (NY: EXIV )

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 08, 2020 7.450 7.450 7.450 0 +0.03(+0.40%)
Apr 07, 2020 7.500 7.600 7.370 7.420 1,741,418 +0.03(+0.41%)
Apr 06, 2020 7.380 7.600 7.010 7.390 859,893 +0.49(+7.10%)
Apr 03, 2020 6.880 7.000 6.630 6.900 393,100 +0.01(+0.15%)
Apr 02, 2020 6.690 7.050 6.690 6.890 465,437 +0.25(+3.69%)
Apr 01, 2020 6.810 7.115 6.510 6.645 605,207 -0.71(-9.59%)
Mar 31, 2020 7.110 7.410 7.010 7.350 717,313 +0.07(+0.96%)
Mar 30, 2020 7.030 7.300 6.940 7.280 841,824 -0.05(-0.68%)
Mar 27, 2020 7.380 7.550 7.150 7.330 619,400 -0.89(-10.83%)
Mar 26, 2020 7.900 8.650 7.580 8.220 1,097,035 +0.61(+8.02%)
Mar 25, 2020 8.790 9.340 7.610 7.610 1,288,010 -1.64(-17.73%)
Mar 24, 2020 9.230 10.71 8.750 9.250 2,099,510 +0.79(+9.34%)
Mar 23, 2020 7.200 8.500 6.990 8.460 1,521,114 +1.62(+23.72%)
Mar 20, 2020 7.400 7.720 6.570 6.838 2,118,500 +0.34(+5.20%)
Mar 19, 2020 6.250 7.500 6.000 6.500 2,073,860 +0.61(+10.36%)
Mar 18, 2020 6.000 6.740 5.000 5.890 1,620,929 -0.97(-14.14%)
Mar 17, 2020 8.210 8.210 6.740 6.860 1,737,629 -0.82(-10.68%)
Mar 16, 2020 8.000 9.180 7.081 7.680 1,853,954 -2.72(-26.15%)
Mar 13, 2020 12.70 13.97 9.450 10.40 1,069,100 +0.60(+6.12%)
Mar 12, 2020 11.50 11.96 9.690 9.800 1,076,895 -3.23(-24.79%)
Mar 11, 2020 13.50 13.96 12.95 13.03 265,987 -1.10(-7.78%)
Mar 10, 2020 16.15 16.15 13.85 14.13 297,600 -1.12(-7.34%)
Mar 09, 2020 12.00 16.49 11.97 15.25 851,257 -2.70(-15.06%)
Mar 06, 2020 18.33 19.49 17.10 17.95 661,000 -3.98(-18.13%)
Mar 05, 2020 23.12 24.22 21.47 21.93 263,151 -3.58(-14.03%)
Mar 04, 2020 25.67 25.92 24.66 25.51 68,094 +1.35(+5.59%)
Mar 03, 2020 25.81 28.28 23.68 24.16 298,547 -1.78(-6.86%)
Mar 02, 2020 26.03 26.26 24.73 25.94 218,332 +0.20(+0.78%)
Feb 28, 2020 24.99 25.74 23.00 25.74 362,200 -2.07(-7.44%)
Feb 27, 2020 28.45 29.81 27.51 27.81 173,574 -3.83(-12.09%)
Feb 26, 2020 32.25 33.06 30.81 31.64 118,551 +0.28(+0.88%)
Feb 25, 2020 36.45 36.45 29.90 31.36 164,509 -2.39(-7.08%)
Feb 24, 2020 35.56 36.47 33.70 33.75 76,585 -8.44(-20.00%)
Feb 21, 2020 43.92 43.92 41.00 42.19 18,500 -2.91(-6.45%)
Feb 20, 2020 46.18 46.18 43.60 45.10 4,215 -1.72(-3.68%)
Feb 19, 2020 46.65 46.90 46.65 46.82 633 +0.26(+0.55%)
Feb 18, 2020 46.00 46.85 46.00 46.57 1,081 -0.34(-0.72%)
Feb 14, 2020 46.39 46.90 46.39 46.90 3,000 +0.86(+1.87%)
Feb 13, 2020 46.32 46.90 45.45 46.04 8,632 -1.66(-3.49%)
Feb 12, 2020 46.44 47.90 46.37 47.71 52,650 +1.13(+2.43%)
Feb 11, 2020 46.88 47.30 46.43 46.58 19,112 +0.47(+1.03%)
Feb 10, 2020 45.79 46.10 45.40 46.10 1,119 +0.29(+0.64%)
Feb 07, 2020 45.90 45.91 44.72 45.81 4,100 -1.29(-2.75%)
Feb 06, 2020 46.57 47.10 46.37 47.10 1,806 +0.39(+0.84%)
Feb 05, 2020 45.84 46.78 45.45 46.71 7,237 +2.18(+4.90%)
Feb 04, 2020 45.50 45.50 43.68 44.53 10,356 +2.74(+6.55%)
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.