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, 2020 31.94 31.98 31.07 31.76 78,003 -0.47(-1.46%)
Apr 29, 2020 31.97 32.58 31.97 32.23 104,994 +0.83(+2.64%)
Apr 28, 2020 32.35 32.35 31.27 31.40 76,870 -0.27(-0.85%)
Apr 27, 2020 30.94 31.77 30.81 31.67 119,806 +1.17(+3.84%)
Apr 24, 2020 29.92 30.50 29.55 30.50 43,000 +0.97(+3.28%)
Apr 23, 2020 29.59 29.90 29.29 29.53 45,153 +0.07(+0.24%)
Apr 22, 2020 29.57 29.87 29.33 29.46 128,647 +0.05(+0.17%)
Apr 21, 2020 29.51 29.51 28.15 29.41 152,928 -1.23(-4.01%)
Apr 20, 2020 31.34 31.80 30.51 30.64 92,395 -1.44(-4.49%)
Apr 17, 2020 32.49 32.50 31.59 32.08 81,100 +0.43(+1.36%)
Apr 16, 2020 31.97 32.25 31.33 31.65 64,226 -0.29(-0.91%)
Apr 15, 2020 32.80 32.88 31.91 31.94 100,588 -1.58(-4.71%)
Apr 14, 2020 33.40 33.86 33.28 33.52 134,256 +0.62(+1.88%)
Apr 13, 2020 32.63 32.97 32.30 32.90 112,333 +0.40(+1.23%)
Apr 09, 2020 32.23 32.59 31.99 32.50 139,800 +0.44(+1.37%)
Apr 08, 2020 31.95 32.31 31.57 32.06 98,512 +0.25(+0.79%)
Apr 07, 2020 33.13 33.19 31.81 31.81 135,873 -0.73(-2.24%)
Apr 06, 2020 32.49 32.90 32.00 32.54 354,059 +1.46(+4.70%)
Apr 03, 2020 30.96 31.33 30.40 31.08 211,600 +0.44(+1.44%)
Apr 02, 2020 30.77 31.38 30.43 30.64 109,036 +0.19(+0.62%)
Apr 01, 2020 32.35 32.66 30.20 30.45 148,481 -2.63(-7.95%)
Mar 31, 2020 33.23 33.82 32.74 33.08 102,563 -0.27(-0.81%)
Mar 30, 2020 33.24 33.48 32.62 33.35 117,168 +0.60(+1.83%)
Mar 27, 2020 33.43 33.61 31.93 32.75 175,200 -2.05(-5.89%)
Mar 26, 2020 33.68 34.85 33.33 34.80 304,537 +2.60(+8.07%)
Mar 25, 2020 37.10 37.13 31.50 32.20 543,041 -6.27(-16.30%)
Mar 24, 2020 38.07 39.74 37.24 38.47 538,680 +4.74(+14.05%)
Mar 23, 2020 32.05 34.29 31.28 33.73 348,951 +3.15(+10.30%)
Mar 20, 2020 31.63 33.21 30.17 30.58 330,400 -0.19(-0.62%)
Mar 19, 2020 28.11 31.45 26.59 30.77 441,810 +1.16(+3.92%)
Mar 18, 2020 33.32 33.59 27.43 29.61 896,355 -5.84(-16.47%)
Mar 17, 2020 37.08 37.44 34.95 35.45 838,771 -0.22(-0.62%)
Mar 16, 2020 38.85 42.62 35.55 35.67 619,562 -8.05(-18.41%)
Mar 13, 2020 44.39 44.39 41.15 43.72 202,600 +1.72(+4.10%)
Mar 12, 2020 42.31 44.20 41.11 42.00 532,446 -4.29(-9.27%)
Mar 11, 2020 47.31 47.33 45.27 46.29 121,067 -2.94(-5.97%)
Mar 10, 2020 51.15 51.15 47.07 49.23 206,660 +1.53(+3.21%)
Mar 09, 2020 45.44 50.32 45.00 47.70 571,522 -7.30(-13.27%)
Mar 06, 2020 55.67 55.67 50.80 55.00 198,200 -2.82(-4.88%)
Mar 05, 2020 60.49 60.54 56.72 57.82 85,478 -5.18(-8.22%)
Mar 04, 2020 63.65 63.65 62.46 63.00 27,990 +1.11(+1.79%)
Mar 03, 2020 65.80 66.53 61.50 61.89 89,927 -3.46(-5.29%)
Mar 02, 2020 65.76 66.00 63.48 65.35 101,059 +1.09(+1.70%)
Feb 28, 2020 61.58 64.39 60.41 64.26 235,000 -0.02(-0.03%)
Feb 27, 2020 65.48 66.50 63.40 64.28 78,195 -3.46(-5.11%)
Feb 26, 2020 68.20 69.40 67.00 67.74 92,776 +0.24(+0.36%)
Feb 25, 2020 71.32 71.32 66.90 67.50 78,078 -2.71(-3.86%)
Feb 24, 2020 70.14 71.56 69.29 70.21 55,111 -3.77(-5.10%)
Feb 21, 2020 74.23 74.42 73.68 73.98 19,600 -1.61(-2.13%)
Feb 20, 2020 76.01 76.09 74.64 75.59 7,716 -0.21(-0.28%)
Feb 19, 2020 76.38 76.47 75.80 75.80 17,955 -0.30(-0.39%)
Feb 18, 2020 76.50 77.07 75.56 76.10 30,174 -0.90(-1.17%)
Feb 14, 2020 77.09 77.10 76.29 77.00 9,600 +0.38(+0.50%)
Feb 13, 2020 76.34 77.15 75.54 76.62 12,262 -0.88(-1.14%)
Feb 12, 2020 76.88 77.50 76.61 77.50 11,250 +0.60(+0.78%)
Feb 11, 2020 76.65 77.06 76.65 76.90 7,684 +0.36(+0.47%)
Feb 10, 2020 75.81 76.83 75.81 76.54 5,730 +0.23(+0.30%)
Feb 07, 2020 76.01 76.36 75.46 76.31 7,800 -0.68(-0.88%)
Feb 06, 2020 76.61 77.03 76.23 76.99 11,457 +0.25(+0.33%)
Feb 05, 2020 76.78 77.14 76.02 76.74 17,021 +1.02(+1.35%)
Feb 04, 2020 75.10 76.28 75.10 75.72 26,791 +2.33(+3.17%)
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.