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 (%)
Oct 30, 2015 43.46 43.86 43.18 43.25 17,376 -0.35(-0.80%)
Oct 29, 2015 43.85 43.85 43.30 43.60 18,464 -0.15(-0.34%)
Oct 28, 2015 43.31 43.75 42.61 43.75 14,261 +0.46(+1.06%)
Oct 27, 2015 42.44 43.29 42.25 43.29 28,186 +0.36(+0.84%)
Oct 26, 2015 43.50 43.54 42.85 42.93 36,574 -0.85(-1.94%)
Oct 23, 2015 44.49 44.81 43.71 43.78 40,132 -0.06(-0.14%)
Oct 22, 2015 42.43 43.98 42.14 43.84 23,957 +1.98(+4.73%)
Oct 21, 2015 43.57 43.73 41.89 41.86 38,995 -1.86(-4.25%)
Oct 20, 2015 44.36 44.78 43.50 43.72 53,638 -0.60(-1.35%)
Oct 19, 2015 42.74 44.32 42.65 44.32 107,925 +1.66(+3.89%)
Oct 16, 2015 42.91 43.00 42.01 42.66 65,291 -0.06(-0.14%)
Oct 15, 2015 41.32 42.80 41.32 42.72 28,763 +2.01(+4.94%)
Oct 14, 2015 41.38 41.62 40.30 40.71 47,935 -0.81(-1.95%)
Oct 13, 2015 42.76 43.25 41.50 41.52 70,766 -1.56(-3.62%)
Oct 12, 2015 41.73 43.20 41.45 43.08 76,593 +1.44(+3.46%)
Oct 09, 2015 41.88 41.88 40.97 41.64 29,548 -0.23(-0.55%)
Oct 08, 2015 41.00 42.16 40.51 41.87 73,550 +1.19(+2.93%)
Oct 07, 2015 40.52 40.77 39.85 40.68 43,819 +0.44(+1.09%)
Oct 06, 2015 40.66 40.97 39.89 40.24 44,752 -0.37(-0.91%)
Oct 05, 2015 39.38 40.70 39.38 40.61 63,300 +1.79(+4.61%)
Oct 02, 2015 37.12 38.84 37.06 38.82 57,300 +1.20(+3.19%)
Oct 01, 2015 37.49 37.70 37.08 37.62 82,280 +0.10(+0.27%)
Sep 30, 2015 37.61 37.73 36.99 37.52 41,791 +0.61(+1.65%)
Sep 29, 2015 37.31 37.64 36.60 36.91 37,764 -0.22(-0.59%)
Sep 28, 2015 37.69 37.69 36.55 37.13 107,106 -1.25(-3.26%)
Sep 25, 2015 39.55 39.78 38.05 38.38 51,448 -0.61(-1.56%)
Sep 24, 2015 39.00 39.12 37.65 38.99 56,772 -0.59(-1.49%)
Sep 23, 2015 38.93 39.86 38.93 39.58 31,025 +0.52(+1.33%)
Sep 22, 2015 39.30 39.60 38.00 39.06 103,458 -0.73(-1.83%)
Sep 21, 2015 39.44 40.23 39.17 39.79 54,951 +0.86(+2.21%)
Sep 18, 2015 39.72 40.39 38.77 38.93 81,543 -3.22(-7.64%)
Sep 17, 2015 41.41 43.39 40.82 42.15 142,578 +1.00(+2.43%)
Sep 16, 2015 39.89 41.18 39.84 41.15 147,536 +1.81(+4.60%)
Sep 15, 2015 37.19 39.38 37.15 39.34 115,999 +2.44(+6.61%)
Sep 14, 2015 36.95 36.98 36.20 36.90 39,701 -0.15(-0.39%)
Sep 11, 2015 36.55 37.09 36.23 37.05 40,439 +0.55(+1.52%)
Sep 10, 2015 35.53 36.54 35.52 36.49 80,943 +0.22(+0.61%)
Sep 09, 2015 37.70 37.70 36.17 36.27 115,449 -0.19(-0.52%)
Sep 08, 2015 35.98 36.49 35.68 36.46 106,104 +1.11(+3.14%)
Sep 04, 2015 35.15 35.35 35.35 35.35 68,400 -0.80(-2.21%)
Sep 03, 2015 36.92 37.62 35.70 36.15 96,788 -0.35(-0.96%)
Sep 02, 2015 36.06 36.50 35.16 36.50 188,577 +1.96(+5.67%)
Sep 01, 2015 36.56 36.91 34.33 34.54 384,178 -4.04(-10.47%)
Aug 31, 2015 39.33 39.63 38.34 38.58 164,547 -0.99(-2.50%)
Aug 28, 2015 41.26 41.26 38.71 39.57 258,890 -2.24(-5.36%)
Aug 27, 2015 43.38 43.61 40.69 41.81 306,697 -0.39(-0.92%)
Aug 26, 2015 41.60 42.30 39.87 42.20 211,834 +2.20(+5.50%)
Aug 25, 2015 43.20 43.57 39.95 40.00 247,666 -2.20(-5.21%)
Aug 24, 2015 40.58 44.95 38.62 42.20 510,879 -4.19(-9.03%)
Aug 21, 2015 46.98 47.85 46.33 46.39 222,208 -1.66(-3.45%)
Aug 20, 2015 48.31 48.68 47.83 48.05 139,763 -1.45(-2.93%)
Aug 19, 2015 49.23 49.95 48.95 49.50 48,666 -0.22(-0.44%)
Aug 18, 2015 49.90 50.00 49.45 49.72 31,742 -0.44(-0.88%)
Aug 17, 2015 49.73 50.24 49.73 50.16 106,227 -0.08(-0.16%)
Aug 14, 2015 49.91 50.25 49.80 50.24 58,743 +0.61(+1.23%)
Aug 13, 2015 49.67 50.00 49.17 49.63 70,851 +0.32(+0.65%)
Aug 12, 2015 48.22 49.50 47.87 49.31 99,400 -0.27(-0.54%)
Aug 11, 2015 49.60 49.81 48.95 49.58 56,406 -0.70(-1.39%)
Aug 10, 2015 50.50 50.88 50.24 50.28 55,785 +0.34(+0.68%)
Aug 07, 2015 49.19 49.94 48.98 49.94 68,392 +0.54(+1.09%)
Aug 06, 2015 49.81 49.96 48.69 49.40 66,858 -0.54(-1.08%)
Aug 05, 2015 50.01 50.57 49.81 49.94 30,606 -0.09(-0.18%)
Aug 04, 2015 50.07 50.25 49.75 50.03 23,237 +0.04(+0.08%)
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.