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 (%)
Jul 31, 2018 76.72 77.32 76.40 76.67 116,047 +1.08(+1.43%)
Jul 30, 2018 77.03 77.30 75.44 75.59 105,722 -1.13(-1.47%)
Jul 27, 2018 77.83 77.83 75.78 76.72 55,900 -0.94(-1.21%)
Jul 26, 2018 77.66 77.91 77.22 77.66 18,640 -0.16(-0.21%)
Jul 25, 2018 77.03 78.00 77.03 77.82 34,657 +0.33(+0.43%)
Jul 24, 2018 78.15 78.19 76.43 77.49 69,442 +0.58(+0.75%)
Jul 23, 2018 76.73 77.26 76.18 76.91 34,363 +0.09(+0.12%)
Jul 20, 2018 76.73 77.25 76.50 76.82 96,021 -0.79(-1.02%)
Jul 19, 2018 77.22 77.77 76.93 77.61 45,683 -0.10(-0.13%)
Jul 18, 2018 77.86 78.08 77.14 77.71 21,814 +0.04(+0.05%)
Jul 17, 2018 77.51 78.56 77.49 77.67 93,206 -0.75(-0.96%)
Jul 16, 2018 78.36 78.76 77.59 78.42 51,244 -0.11(-0.14%)
Jul 13, 2018 77.95 78.64 77.36 78.53 60,057 +0.46(+0.59%)
Jul 12, 2018 78.12 77.00 78.07 78,808 +1.18(+1.53%)
Jul 11, 2018 76.46 77.34 76.28 76.89 31,527 -1.17(-1.50%)
Jul 10, 2018 77.59 78.06 77.06 78.06 78,762 +0.82(+1.06%)
Jul 09, 2018 75.45 77.37 75.33 77.24 256,644 +3.01(+4.05%)
Jul 06, 2018 72.92 74.35 72.74 74.23 84,509 +1.37(+1.88%)
Jul 05, 2018 72.42 72.86 71.76 72.86 60,171 +1.37(+1.92%)
Jul 03, 2018 71.49 71.49 71.49 0 -0.70(-0.97%)
Jul 02, 2018 70.83 72.20 70.31 72.19 87,147 -0.23(-0.32%)
Jun 29, 2018 73.22 73.79 72.27 72.42 108,560 +0.69(+0.96%)
Jun 28, 2018 71.22 72.15 69.74 71.73 113,090 +0.30(+0.42%)
Jun 27, 2018 73.68 74.50 71.10 71.43 188,966 -1.73(-2.36%)
Jun 26, 2018 73.35 73.97 72.78 73.16 259,226 +0.69(+0.95%)
Jun 25, 2018 75.80 75.84 71.65 72.47 324,601 -3.91(-5.12%)
Jun 22, 2018 77.08 77.37 76.35 76.38 111,493 +0.42(+0.55%)
Jun 21, 2018 77.31 77.36 75.42 75.96 91,158 -1.46(-1.89%)
Jun 20, 2018 78.00 78.33 77.09 77.42 85,855 +0.15(+0.19%)
Jun 19, 2018 77.15 77.86 76.50 77.27 172,984 -1.42(-1.80%)
Jun 18, 2018 77.14 78.81 76.88 78.69 103,612 +0.83(+1.07%)
Jun 15, 2018 78.45 77.34 77.86 63,369 -0.59(-0.75%)
Jun 14, 2018 78.39 79.20 78.30 78.45 83,442 +0.94(+1.21%)
Jun 13, 2018 78.06 78.57 77.36 77.51 103,149 -0.05(-0.06%)
Jun 12, 2018 77.88 78.08 77.34 77.56 64,647 -0.10(-0.13%)
Jun 11, 2018 77.65 77.94 77.19 77.66 58,750 -0.13(-0.17%)
Jun 08, 2018 76.88 78.13 76.74 77.79 131,801 +0.32(+0.41%)
Jun 07, 2018 78.58 78.72 76.58 77.47 143,275 -0.73(-0.93%)
Jun 06, 2018 78.22 76.86 78.20 180,725 +1.52(+1.98%)
Jun 05, 2018 76.05 76.77 75.85 76.68 152,581 +0.85(+1.12%)
Jun 04, 2018 75.05 75.94 75.05 75.83 160,842 +1.61(+2.17%)
Jun 01, 2018 74.37 74.65 73.78 74.22 141,004 +1.39(+1.91%)
May 31, 2018 72.99 73.24 72.05 72.83 120,655 -0.08(-0.11%)
May 30, 2018 73.87 74.44 72.90 72.91 192,068 -0.50(-0.68%)
May 29, 2018 74.42 75.29 72.73 73.41 280,114 -1.82(-2.42%)
May 25, 2018 75.23 75.23 75.23 0 -0.18(-0.24%)
May 24, 2018 75.59 75.96 73.93 75.41 88,243 -0.28(-0.37%)
May 23, 2018 73.80 75.74 73.37 75.69 90,464 +0.95(+1.27%)
May 22, 2018 76.17 76.38 74.74 74.74 122,190 -0.90(-1.19%)
May 21, 2018 75.40 76.03 75.25 75.64 170,989 +1.59(+2.15%)
May 18, 2018 74.63 74.63 73.96 74.05 93,738 -0.56(-0.75%)
May 17, 2018 73.75 74.88 73.75 74.61 101,828 +0.40(+0.54%)
May 16, 2018 73.06 74.78 73.04 74.21 104,307 +1.04(+1.42%)
May 15, 2018 74.29 74.40 72.90 73.17 187,417 -2.25(-2.98%)
May 14, 2018 74.40 75.57 74.40 75.42 96,800 +1.55(+2.10%)
May 11, 2018 73.46 73.87 73.22 73.87 161,556 +0.57(+0.78%)
May 10, 2018 71.32 73.46 71.25 73.30 145,774 +2.20(+3.09%)
May 09, 2018 70.18 71.28 70.06 71.10 102,463 +1.28(+1.83%)
May 08, 2018 69.48 69.99 69.05 69.82 46,593 -0.04(-0.06%)
May 07, 2018 69.96 70.13 69.56 69.86 27,505 +0.02(+0.03%)
May 04, 2018 68.37 69.88 68.23 69.84 64,193 +1.34(+1.96%)
May 03, 2018 67.86 69.14 66.76 68.50 92,100 -0.55(-0.80%)
May 02, 2018 69.26 70.32 68.98 69.05 147,965 -0.01(-0.01%)
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.