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 (%)
Feb 28, 2017 55.04 55.17 54.32 54.92 36,769 -0.17(-0.31%)
Feb 27, 2017 54.29 55.30 54.07 55.09 29,494 +1.11(+2.06%)
Feb 24, 2017 53.06 54.21 53.06 53.98 132,011 -0.52(-0.95%)
Feb 23, 2017 55.48 55.48 54.34 54.50 35,262 -1.18(-2.12%)
Feb 22, 2017 55.91 55.97 55.29 55.68 29,143 -0.46(-0.82%)
Feb 21, 2017 56.72 56.97 56.10 56.14 37,944 -0.51(-0.90%)
Feb 17, 2017 56.65 56.65 56.65 0 +0.06(+0.11%)
Feb 16, 2017 57.14 57.14 55.55 56.59 52,493 -0.38(-0.67%)
Feb 15, 2017 56.64 57.36 56.09 56.97 78,382 +1.05(+1.88%)
Feb 14, 2017 54.68 55.92 54.68 55.92 36,727 +1.55(+2.85%)
Feb 13, 2017 53.79 54.38 53.79 54.37 51,912 +0.61(+1.13%)
Feb 10, 2017 53.93 54.00 53.76 53.76 40,095 +0.06(+0.11%)
Feb 09, 2017 53.25 53.78 53.25 53.70 16,722 +0.44(+0.83%)
Feb 08, 2017 53.45 53.45 52.93 53.26 10,209 -0.37(-0.69%)
Feb 07, 2017 53.90 53.90 53.53 53.63 23,139 -0.09(-0.17%)
Feb 06, 2017 53.71 54.20 53.55 53.72 21,263 -0.07(-0.13%)
Feb 03, 2017 53.75 54.10 53.75 53.79 20,971 +0.41(+0.77%)
Feb 02, 2017 53.59 53.73 53.09 53.38 34,963 -0.34(-0.63%)
Feb 01, 2017 53.43 53.94 53.21 53.72 80,113 +0.79(+1.49%)
Jan 31, 2017 52.40 52.94 52.27 52.93 37,282 +0.28(+0.53%)
Jan 30, 2017 52.53 52.76 51.55 52.65 38,273 -0.30(-0.57%)
Jan 27, 2017 52.95 53.16 52.76 52.95 22,749 -0.21(-0.40%)
Jan 26, 2017 53.26 53.42 52.99 53.16 13,680 -0.24(-0.45%)
Jan 25, 2017 53.18 53.44 53.18 53.40 14,366 +0.82(+1.56%)
Jan 24, 2017 51.25 52.66 51.25 52.58 44,273 +1.76(+3.46%)
Jan 23, 2017 50.65 50.89 50.20 50.82 22,489 +0.03(+0.06%)
Jan 20, 2017 50.08 50.97 50.05 50.79 30,333 +0.97(+1.95%)
Jan 19, 2017 49.84 49.84 49.32 49.82 16,156 +0.11(+0.22%)
Jan 18, 2017 49.25 49.94 49.17 49.71 54,642 +0.50(+1.02%)
Jan 17, 2017 49.01 49.30 48.88 49.21 54,909 -0.31(-0.63%)
Jan 13, 2017 49.52 49.52 49.52 0 -0.46(-0.92%)
Jan 12, 2017 50.19 50.22 49.18 49.98 23,127 -0.40(-0.79%)
Jan 11, 2017 50.16 50.41 49.36 50.38 13,634 +0.34(+0.68%)
Jan 10, 2017 50.12 50.28 49.57 50.04 20,799 +0.14(+0.28%)
Jan 09, 2017 49.77 50.39 49.77 49.90 16,051 +0.24(+0.48%)
Jan 06, 2017 49.59 50.18 49.53 49.66 28,758 +0.51(+1.04%)
Jan 05, 2017 49.25 49.27 48.74 49.15 30,343 -0.11(-0.22%)
Jan 04, 2017 48.19 49.49 48.19 49.26 36,679 +1.17(+2.43%)
Jan 03, 2017 47.35 48.09 47.21 48.09 93,561 +1.55(+3.33%)
Dec 30, 2016 46.54 46.54 46.54 0 -0.49(-1.04%)
Dec 29, 2016 47.10 47.38 46.71 47.03 29,974 -0.18(-0.38%)
Dec 28, 2016 47.71 47.83 47.07 47.21 33,178 -0.51(-1.07%)
Dec 27, 2016 47.48 47.76 47.43 47.72 15,750 +0.30(+0.63%)
Dec 23, 2016 47.42 47.42 47.42 0 +0.10(+0.21%)
Dec 22, 2016 47.82 47.94 47.25 47.32 45,163 -0.63(-1.31%)
Dec 21, 2016 47.94 48.29 47.78 47.95 49,763 +0.20(+0.42%)
Dec 20, 2016 47.73 47.95 47.68 47.75 53,021 +0.09(+0.19%)
Dec 19, 2016 47.29 47.66 47.22 47.66 60,114 +0.90(+1.92%)
Dec 16, 2016 46.91 47.28 46.65 46.76 44,213 -0.22(-0.47%)
Dec 15, 2016 47.03 47.39 46.84 46.98 31,035 +0.28(+0.60%)
Dec 14, 2016 46.41 47.23 46.41 46.70 37,124 -0.01(-0.02%)
Dec 13, 2016 46.97 46.97 46.40 46.71 27,955 -0.27(-0.57%)
Dec 12, 2016 46.96 47.03 46.45 46.98 17,959 -0.10(-0.21%)
Dec 09, 2016 46.77 47.13 46.77 47.08 20,815 +0.31(+0.66%)
Dec 08, 2016 46.96 47.22 46.33 46.77 28,085 -0.34(-0.72%)
Dec 07, 2016 47.37 47.48 46.93 47.11 43,552 +0.05(+0.11%)
Dec 06, 2016 46.69 47.14 46.58 47.06 42,905 +0.72(+1.55%)
Dec 05, 2016 46.01 46.43 46.01 46.34 42,380 +0.67(+1.47%)
Dec 02, 2016 45.63 46.20 45.35 45.67 58,494 -0.16(-0.35%)
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.