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 (%)
Oct 31, 2018 65.95 66.58 65.30 66.01 77,003 +1.19(+1.84%)
Oct 30, 2018 63.97 64.98 63.51 64.82 69,587 +0.52(+0.81%)
Oct 29, 2018 66.15 66.47 62.57 64.30 191,942 -0.38(-0.59%)
Oct 26, 2018 64.79 66.13 63.71 64.68 148,000 -2.39(-3.56%)
Oct 25, 2018 66.77 67.98 66.11 67.07 119,842 +1.40(+2.13%)
Oct 24, 2018 69.10 69.24 65.50 65.67 86,369 -3.57(-5.16%)
Oct 23, 2018 67.32 69.57 66.60 69.24 92,571 -0.97(-1.38%)
Oct 22, 2018 70.91 70.95 69.05 70.21 53,569 +0.07(+0.10%)
Oct 19, 2018 70.44 71.14 69.20 70.14 58,300 -0.16(-0.23%)
Oct 18, 2018 71.97 72.59 69.44 70.30 78,140 -1.33(-1.86%)
Oct 17, 2018 72.17 72.17 69.73 71.63 116,240 -0.72(-1.00%)
Oct 16, 2018 71.50 72.72 71.01 72.35 231,727 +1.73(+2.45%)
Oct 15, 2018 70.70 71.25 69.41 70.62 186,748 -0.64(-0.90%)
Oct 12, 2018 72.03 72.25 68.14 71.26 127,300 +2.84(+4.15%)
Oct 11, 2018 71.38 72.24 66.94 68.42 357,166 -2.58(-3.63%)
Oct 10, 2018 77.01 77.01 71.00 71.00 162,603 -6.17(-8.00%)
Oct 09, 2018 76.65 78.19 75.87 77.17 127,419 -0.42(-0.54%)
Oct 08, 2018 77.39 78.27 74.76 77.59 225,420 -0.26(-0.33%)
Oct 05, 2018 79.14 79.88 76.35 77.85 100,600 -1.05(-1.33%)
Oct 04, 2018 79.65 79.79 77.57 78.90 74,501 -1.60(-1.99%)
Oct 03, 2018 80.86 81.06 79.87 80.50 26,860 +0.11(+0.14%)
Oct 02, 2018 80.73 81.20 80.09 80.39 32,235 -0.48(-0.59%)
Oct 01, 2018 81.45 81.68 80.20 80.87 49,623 +0.64(+0.80%)
Sep 28, 2018 79.60 80.41 79.60 80.23 29,000 +0.00(+0.00%)
Sep 27, 2018 80.11 80.73 79.97 80.23 27,950 +0.68(+0.85%)
Sep 26, 2018 80.76 80.79 79.09 79.55 49,875 -0.33(-0.41%)
Sep 25, 2018 81.00 81.36 79.87 79.88 29,981 -0.55(-0.68%)
Sep 24, 2018 79.71 80.60 79.12 80.43 28,610 +0.22(+0.27%)
Sep 21, 2018 80.37 80.89 80.08 80.21 77,700 -0.13(-0.16%)
Sep 20, 2018 80.57 80.65 80.00 80.34 32,295 +0.24(+0.30%)
Sep 19, 2018 79.98 80.43 79.80 80.10 45,479 +0.82(+1.03%)
Sep 18, 2018 79.87 80.45 79.24 79.28 38,443 -0.44(-0.55%)
Sep 17, 2018 80.43 80.83 79.50 79.72 48,973 -1.11(-1.37%)
Sep 14, 2018 80.37 80.89 79.56 80.83 55,100 +0.94(+1.18%)
Sep 13, 2018 79.62 80.24 79.62 79.89 45,099 +1.18(+1.50%)
Sep 12, 2018 78.33 79.11 78.09 78.71 39,131 +0.76(+0.97%)
Sep 11, 2018 76.07 77.99 75.92 77.95 70,321 +1.44(+1.88%)
Sep 10, 2018 76.14 76.88 76.00 76.51 47,764 +1.12(+1.49%)
Sep 07, 2018 75.35 76.36 75.07 75.39 67,000 -0.64(-0.84%)
Sep 06, 2018 77.09 77.39 75.58 76.03 84,136 -1.60(-2.06%)
Sep 05, 2018 77.71 77.71 76.75 77.63 32,532 -0.07(-0.09%)
Sep 04, 2018 77.64 77.91 76.59 77.70 64,435 -0.02(-0.03%)
Aug 31, 2018 77.72 77.72 77.72 0 +0.66(+0.86%)
Aug 30, 2018 78.00 78.36 76.50 77.06 62,479 -1.25(-1.60%)
Aug 29, 2018 78.85 78.98 78.09 78.31 57,600 -0.19(-0.24%)
Aug 28, 2018 79.61 79.61 78.34 78.50 46,469 -0.70(-0.88%)
Aug 27, 2018 79.81 79.99 79.13 79.20 64,737 -0.23(-0.29%)
Aug 24, 2018 79.57 79.94 79.29 79.43 29,300 +0.39(+0.49%)
Aug 23, 2018 79.32 79.85 78.94 79.04 32,561 -0.17(-0.21%)
Aug 22, 2018 79.20 79.42 78.79 79.21 45,151 +0.48(+0.61%)
Aug 21, 2018 80.21 80.60 78.70 78.73 61,323 -1.19(-1.49%)
Aug 20, 2018 79.82 80.12 79.48 79.92 138,056 +1.10(+1.40%)
Aug 17, 2018 77.68 79.50 77.57 78.82 75,600 +0.52(+0.66%)
Aug 16, 2018 77.78 78.73 77.43 78.30 77,020 +1.73(+2.26%)
Aug 15, 2018 76.76 77.12 74.39 76.57 155,007 -1.77(-2.26%)
Aug 14, 2018 77.00 78.39 76.53 78.34 50,362 +1.77(+2.31%)
Aug 13, 2018 77.97 79.24 76.40 76.57 191,646 -1.94(-2.47%)
Aug 10, 2018 78.19 79.24 77.95 78.51 88,500 -1.42(-1.78%)
Aug 09, 2018 80.31 80.89 79.84 79.93 17,523 -0.66(-0.82%)
Aug 08, 2018 80.10 80.90 79.97 80.59 66,234 +0.59(+0.74%)
Aug 07, 2018 79.60 80.42 79.51 80.00 65,252 +0.92(+1.16%)
Aug 06, 2018 77.85 79.40 77.77 79.08 108,991 +1.29(+1.66%)
Aug 03, 2018 77.76 78.37 77.42 77.79 88,000 +0.40(+0.52%)
Aug 02, 2018 76.08 77.67 75.79 77.39 66,173 +0.10(+0.13%)
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.