Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex Volmaxx Inverse VIX Weekly (NY: VMIN )

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 28, 2017 25.48 25.48 25.04 25.33 5,791 +0.14(+0.55%)
Apr 27, 2017 25.33 25.33 24.92 25.19 17,638 +0.04(+0.16%)
Apr 26, 2017 25.41 25.41 24.61 25.15 19,711 -0.27(-1.06%)
Apr 25, 2017 25.11 25.42 24.86 25.42 27,888 +0.87(+3.54%)
Apr 24, 2017 25.37 25.37 23.62 24.55 108,702 +2.57(+11.69%)
Apr 21, 2017 22.12 22.12 21.51 21.98 11,440 -0.13(-0.59%)
Apr 20, 2017 22.00 22.29 21.56 22.11 20,270 +0.71(+3.32%)
Apr 19, 2017 22.50 22.72 21.40 21.40 42,824 -0.50(-2.28%)
Apr 18, 2017 21.24 21.90 20.92 21.90 19,396 +0.45(+2.10%)
Apr 17, 2017 20.46 21.58 20.46 21.45 74,807 +1.09(+5.35%)
Apr 13, 2017 20.40 21.05 20.29 20.36 44,508 -0.02(-0.10%)
Apr 12, 2017 20.61 20.85 20.11 20.38 56,191 -9.87(-32.63%)
Apr 11, 2017 31.75 31.84 30.01 30.25 70,506 -2.55(-7.77%)
Apr 10, 2017 34.45 34.76 32.80 32.80 9,401 -1.34(-3.93%)
Apr 07, 2017 35.59 35.59 34.00 34.14 26,667 -1.45(-4.07%)
Apr 06, 2017 35.23 36.36 35.23 35.59 38,953 +0.49(+1.40%)
Apr 05, 2017 36.75 37.30 35.10 35.10 15,166 -1.06(-2.93%)
Apr 04, 2017 35.65 36.16 35.54 36.16 14,172 +0.51(+1.43%)
Apr 03, 2017 35.60 35.87 34.19 35.65 31,812 -0.67(-1.84%)
Mar 31, 2017 37.00 37.07 36.11 36.32 11,234 -0.43(-1.17%)
Mar 30, 2017 37.23 37.25 36.45 36.75 23,646 -0.50(-1.34%)
Mar 29, 2017 37.16 37.30 36.82 37.25 38,645 +0.60(+1.64%)
Mar 28, 2017 36.02 36.65 35.35 36.65 13,928 +1.90(+5.47%)
Mar 27, 2017 32.62 34.75 32.00 34.75 59,324 +0.21(+0.61%)
Mar 24, 2017 36.06 36.06 32.58 34.54 93,418 +0.75(+2.22%)
Mar 23, 2017 35.00 35.39 33.63 33.79 5,538 -1.38(-3.92%)
Mar 22, 2017 36.46 36.46 34.41 35.17 18,564 -0.27(-0.76%)
Mar 21, 2017 37.71 37.85 34.95 35.44 64,126 -1.10(-3.01%)
Mar 20, 2017 36.84 37.09 36.54 36.54 25,068 -0.17(-0.46%)
Mar 17, 2017 36.98 37.11 36.54 36.71 5,996 +0.69(+1.92%)
Mar 16, 2017 36.20 36.20 35.80 36.02 3,743 +0.27(+0.76%)
Mar 15, 2017 34.75 35.87 34.65 35.75 4,923 +1.28(+3.70%)
Mar 14, 2017 35.13 35.13 34.08 34.47 11,569 -0.78(-2.21%)
Mar 13, 2017 34.67 35.26 34.67 35.25 7,485 +0.84(+2.46%)
Mar 10, 2017 34.01 34.50 33.88 34.41 6,191 +0.89(+2.64%)
Mar 09, 2017 34.03 34.43 33.52 33.52 8,485 -0.57(-1.67%)
Mar 08, 2017 34.63 34.83 34.09 34.09 9,488 -0.45(-1.30%)
Mar 07, 2017 34.24 34.59 34.19 34.54 1,880 +0.29(+0.85%)
Mar 06, 2017 33.79 34.25 33.60 34.25 8,838 +0.86(+2.58%)
Mar 03, 2017 32.54 33.52 32.54 33.39 1,149 +1.13(+3.50%)
Mar 02, 2017 32.55 33.00 32.26 32.26 4,578 -1.14(-3.41%)
Mar 01, 2017 33.09 33.45 32.76 33.40 3,765 +1.51(+4.74%)
Feb 28, 2017 32.51 32.51 31.61 31.89 6,570 -0.96(-2.92%)
Feb 27, 2017 32.61 33.51 32.40 32.85 7,195 +0.28(+0.86%)
Feb 24, 2017 30.86 32.78 30.86 32.57 3,094 +0.62(+1.94%)
Feb 23, 2017 32.55 32.55 31.73 31.95 3,782 -0.98(-2.98%)
Feb 22, 2017 32.50 32.93 31.92 32.93 8,189 +0.08(+0.24%)
Feb 21, 2017 33.53 33.66 32.80 32.85 15,449 +0.16(+0.49%)
Feb 17, 2017 32.69 32.69 32.69 0 +0.13(+0.40%)
Feb 16, 2017 32.87 32.87 30.74 32.56 27,291 -0.70(-2.10%)
Feb 15, 2017 34.35 34.38 33.20 33.26 5,066 -0.94(-2.75%)
Feb 14, 2017 33.35 34.43 33.35 34.20 10,464 +0.88(+2.65%)
Feb 13, 2017 32.75 33.32 32.75 33.32 8,865 +0.98(+3.02%)
Feb 10, 2017 32.05 32.50 32.05 32.34 7,770 +0.56(+1.76%)
Feb 09, 2017 31.12 31.88 30.96 31.78 3,335 +1.13(+3.69%)
Feb 08, 2017 30.61 31.00 30.30 30.65 4,300 -0.36(-1.16%)
Feb 07, 2017 31.08 31.08 31.01 31.01 745 +0.11(+0.36%)
Feb 06, 2017 30.51 31.15 30.51 30.90 8,863 -0.10(-0.33%)
Feb 03, 2017 30.90 31.12 30.82 31.00 2,292 +0.88(+2.93%)
Feb 02, 2017 30.06 30.12 29.80 30.12 1,865 -0.46(-1.50%)
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.