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 (%)
Apr 30, 2014 40.58 40.80 40.41 40.56 66,404 -0.07(-0.17%)
Apr 29, 2014 40.45 40.63 40.28 40.63 49,777 +0.36(+0.89%)
Apr 28, 2014 40.03 40.27 39.74 40.27 82,554 +0.48(+1.21%)
Apr 25, 2014 39.54 39.79 39.44 39.79 37,407 -0.05(-0.13%)
Apr 24, 2014 40.05 40.05 39.61 39.84 128,356 -0.11(-0.28%)
Apr 23, 2014 39.83 40.00 39.76 39.95 21,651 -0.09(-0.22%)
Apr 22, 2014 40.14 40.15 39.90 40.04 56,157 -0.08(-0.20%)
Apr 21, 2014 39.98 40.18 39.83 40.12 29,189 +0.12(+0.30%)
Apr 17, 2014 39.70 40.00 40.00 40.00 88,100 -0.04(-0.10%)
Apr 16, 2014 39.67 40.16 39.26 40.04 85,970 +0.92(+2.35%)
Apr 15, 2014 39.22 39.42 38.11 39.12 51,578 -0.18(-0.46%)
Apr 14, 2014 39.28 39.49 38.74 39.30 83,635 +0.18(+0.46%)
Apr 11, 2014 38.96 39.58 38.96 39.12 167,059 -0.10(-0.25%)
Apr 10, 2014 40.15 40.30 39.17 39.22 80,159 -1.02(-2.53%)
Apr 09, 2014 40.16 40.32 39.80 40.24 43,528 +0.36(+0.90%)
Apr 08, 2014 39.70 40.02 39.59 39.88 34,993 +0.49(+1.24%)
Apr 07, 2014 39.58 39.70 39.08 39.39 79,602 -0.36(-0.91%)
Apr 04, 2014 40.52 40.52 39.57 39.75 50,819 -0.34(-0.85%)
Apr 03, 2014 39.90 40.09 39.63 40.09 46,365 +0.21(+0.53%)
Apr 02, 2014 40.20 40.20 39.79 39.88 59,231 -0.09(-0.23%)
Apr 01, 2014 39.41 39.99 39.41 39.97 197,182 +0.58(+1.47%)
Mar 31, 2014 38.69 39.42 38.69 39.39 72,597 +0.79(+2.05%)
Mar 28, 2014 38.72 38.83 38.45 38.60 77,923 +0.20(+0.52%)
Mar 27, 2014 38.27 38.45 38.05 38.40 60,255 +0.25(+0.66%)
Mar 26, 2014 38.90 38.90 38.15 38.15 58,231 -0.58(-1.50%)
Mar 25, 2014 38.83 38.87 38.44 38.73 34,059 +0.04(+0.10%)
Mar 24, 2014 38.92 38.92 38.25 38.69 29,331 -0.02(-0.05%)
Mar 21, 2014 39.03 39.08 38.46 38.71 50,230 -0.26(-0.67%)
Mar 20, 2014 38.55 39.09 38.50 38.97 22,591 +0.23(+0.59%)
Mar 19, 2014 38.76 39.01 37.86 38.74 81,390 -0.09(-0.23%)
Mar 18, 2014 38.75 39.00 38.51 38.83 138,254 +0.50(+1.30%)
Mar 17, 2014 37.88 38.46 37.85 38.33 95,283 +0.81(+2.16%)
Mar 14, 2014 37.28 37.78 37.06 37.52 112,812 -0.02(-0.05%)
Mar 13, 2014 38.21 38.29 37.27 37.54 108,751 -0.48(-1.26%)
Mar 12, 2014 37.83 38.17 37.51 38.02 46,830 -0.13(-0.34%)
Mar 11, 2014 38.25 38.49 37.80 38.15 60,422 -0.38(-0.99%)
Mar 10, 2014 38.18 38.54 38.00 38.53 44,597 +0.02(+0.05%)
Mar 07, 2014 38.95 38.95 38.25 38.51 105,021 -0.16(-0.41%)
Mar 06, 2014 38.65 38.68 38.30 38.67 198,932 +0.16(+0.40%)
Mar 05, 2014 38.55 38.70 38.23 38.52 59,646 +0.02(+0.06%)
Mar 04, 2014 38.69 38.73 38.21 38.49 232,697 +0.94(+2.50%)
Mar 03, 2014 37.28 37.79 37.15 37.55 385,993 -0.46(-1.21%)
Feb 28, 2014 38.74 38.97 37.85 38.01 149,078 -0.76(-1.96%)
Feb 27, 2014 38.77 38.97 38.50 38.77 89,835 -0.22(-0.56%)
Feb 26, 2014 39.47 39.47 38.57 38.99 111,550 -0.38(-0.97%)
Feb 25, 2014 39.33 39.48 38.93 39.37 153,922 -0.13(-0.33%)
Feb 24, 2014 39.61 39.78 39.33 39.50 53,024 +0.17(+0.43%)
Feb 21, 2014 39.63 39.77 39.20 39.33 56,818 -0.13(-0.33%)
Feb 20, 2014 38.95 39.46 38.56 39.46 99,680 +0.87(+2.25%)
Feb 19, 2014 39.60 39.74 38.46 38.59 164,177 -1.31(-3.28%)
Feb 18, 2014 39.52 39.90 39.05 39.90 62,753 +0.55(+1.40%)
Feb 14, 2014 38.98 39.35 39.35 39.35 77,400 +0.34(+0.87%)
Feb 13, 2014 38.31 39.36 38.21 39.01 85,043 +0.26(+0.67%)
Feb 12, 2014 38.90 39.02 38.18 38.75 74,552 +0.15(+0.39%)
Feb 11, 2014 38.27 38.77 38.04 38.60 128,410 +0.83(+2.20%)
Feb 10, 2014 37.87 38.31 37.52 37.77 144,188 +0.26(+0.69%)
Feb 07, 2014 37.06 37.97 36.90 37.51 143,048 +1.35(+3.73%)
Feb 06, 2014 34.82 36.25 34.82 36.16 103,992 +1.07(+3.05%)
Feb 05, 2014 35.48 35.61 34.73 35.09 117,146 -0.69(-1.93%)
Feb 04, 2014 36.02 36.20 35.45 35.78 126,423 -0.10(-0.28%)
Feb 03, 2014 37.06 37.31 35.63 35.88 361,034 -0.90(-2.45%)
Jan 31, 2014 36.86 37.76 36.68 36.78 268,880 -1.59(-4.14%)
Jan 30, 2014 38.48 38.78 37.75 38.37 255,033 +0.61(+1.62%)
Jan 29, 2014 38.08 38.80 37.76 37.76 155,122 -1.07(-2.76%)
Jan 28, 2014 38.07 39.20 38.06 38.83 108,073 +0.75(+1.97%)
Jan 27, 2014 37.93 38.70 37.00 38.08 229,554 +0.08(+0.21%)
Jan 24, 2014 38.79 39.05 37.63 38.00 279,476 -1.43(-3.63%)
Jan 23, 2014 39.21 39.48 39.01 39.43 143,760 -0.25(-0.63%)
Jan 22, 2014 39.23 39.75 39.06 39.68 57,508 +0.65(+1.67%)
Jan 21, 2014 38.93 39.03 38.45 39.03 75,452 +0.30(+0.77%)
Jan 17, 2014 38.95 38.73 38.73 38.73 48,800 -0.25(-0.64%)
Jan 16, 2014 38.96 39.28 38.79 38.98 117,682 -0.05(-0.13%)
Jan 15, 2014 39.33 39.33 38.80 39.03 74,302 -0.30(-0.76%)
Jan 14, 2014 38.97 39.40 38.93 39.33 95,465 +0.71(+1.84%)
Jan 13, 2014 39.70 39.70 38.30 38.62 171,259 -1.01(-2.55%)
Jan 10, 2014 39.58 39.76 39.24 39.63 74,594 +0.37(+0.94%)
Jan 09, 2014 39.84 39.84 39.20 39.26 61,636 -0.35(-0.88%)
Jan 08, 2014 39.48 39.73 39.33 39.61 61,091 +0.09(+0.23%)
Jan 07, 2014 39.22 39.52 38.98 39.52 63,887 +0.66(+1.70%)
Jan 06, 2014 39.18 39.36 38.63 38.86 99,443 +0.55(+1.44%)
Jan 03, 2014 38.13 39.18 37.96 38.31 101,746 -0.02(-0.05%)
Jan 02, 2014 38.70 38.74 38.24 38.33 102,218 -0.37(-0.96%)
Dec 31, 2013 38.30 38.70 38.70 38.70 173,200 +0.45(+1.18%)
Dec 30, 2013 38.57 38.85 38.16 38.25 57,479 -0.43(-1.11%)
Dec 27, 2013 38.69 38.82 38.49 38.68 113,244 +0.11(+0.29%)
Dec 26, 2013 38.89 39.06 38.36 38.57 127,185 +0.12(+0.31%)
Dec 24, 2013 38.23 38.49 38.06 38.45 49,023 +0.67(+1.77%)
Dec 23, 2013 37.46 37.78 37.28 37.78 62,296 +0.58(+1.56%)
Dec 20, 2013 37.26 37.31 36.94 37.20 104,234 +0.20(+0.54%)
Dec 19, 2013 37.56 37.65 36.93 37.00 128,549 -0.71(-1.88%)
Dec 18, 2013 36.44 37.71 36.42 37.71 138,104 +1.48(+4.09%)
Dec 17, 2013 35.80 36.43 35.80 36.23 73,404 +0.06(+0.17%)
Dec 16, 2013 36.48 36.48 36.11 36.17 71,751 +0.07(+0.19%)
Dec 13, 2013 36.30 36.39 36.03 36.10 49,289 -0.03(-0.08%)
Dec 12, 2013 36.20 36.67 35.95 36.13 113,456 -0.06(-0.17%)
Dec 11, 2013 37.20 37.30 36.11 36.19 182,816 -0.81(-2.19%)
Dec 10, 2013 37.10 37.20 36.90 37.00 107,376 -0.20(-0.54%)
Dec 09, 2013 37.35 37.35 36.99 37.20 57,257 +0.34(+0.92%)
Dec 06, 2013 36.62 36.90 36.56 36.86 0 +0.67(+1.85%)
Dec 05, 2013 36.27 36.42 35.90 36.19 0 +0.08(+0.22%)
Dec 04, 2013 35.74 36.14 35.50 36.11 0 +0.19(+0.53%)
Dec 03, 2013 35.85 36.03 35.45 35.92 0 -0.27(-0.75%)
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.