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 (%)
Nov 30, 2018 66.84 68.38 66.80 67.99 32,200 +1.18(+1.77%)
Nov 29, 2018 67.03 67.56 65.80 66.81 57,523 -0.99(-1.46%)
Nov 28, 2018 66.96 68.20 65.86 67.80 68,128 +1.46(+2.20%)
Nov 27, 2018 65.51 66.47 65.00 66.34 62,405 +0.74(+1.13%)
Nov 26, 2018 64.55 65.66 64.35 65.60 45,966 +1.80(+2.82%)
Nov 23, 2018 63.51 64.17 63.10 63.80 14,300 +0.16(+0.25%)
Nov 21, 2018 63.64 63.64 63.64 0 +0.18(+0.28%)
Nov 20, 2018 63.73 64.46 63.03 63.46 217,249 -2.13(-3.25%)
Nov 19, 2018 68.09 68.20 65.50 65.59 97,715 -2.46(-3.61%)
Nov 16, 2018 65.88 68.10 65.88 68.05 52,000 +1.79(+2.70%)
Nov 15, 2018 65.64 66.66 64.50 66.26 77,203 -0.24(-0.36%)
Nov 14, 2018 68.16 68.34 65.59 66.50 79,738 -0.84(-1.25%)
Nov 13, 2018 67.80 68.48 66.61 67.34 104,724 -0.44(-0.65%)
Nov 12, 2018 70.64 70.68 67.70 67.78 83,123 -3.01(-4.25%)
Nov 09, 2018 71.53 71.59 70.01 70.79 147,900 -1.40(-1.94%)
Nov 08, 2018 71.60 72.95 71.38 72.19 165,171 +0.58(+0.81%)
Nov 07, 2018 70.49 71.70 70.38 71.61 152,067 +2.76(+4.01%)
Nov 06, 2018 67.62 69.10 67.62 68.85 39,347 +1.18(+1.74%)
Nov 05, 2018 66.49 68.09 66.49 67.67 82,674 +1.12(+1.68%)
Nov 02, 2018 67.41 68.27 65.56 66.55 127,100 -0.70(-1.04%)
Nov 01, 2018 65.90 67.28 65.48 67.25 170,286 +1.24(+1.88%)
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%)
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.