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 31, 2017 81.61 81.84 81.01 81.60 111,201 +0.67(+0.83%)
Oct 30, 2017 80.80 81.62 80.42 80.93 82,190 +0.02(+0.02%)
Oct 27, 2017 79.79 81.18 79.31 80.91 111,481 +1.71(+2.16%)
Oct 26, 2017 79.03 79.70 78.98 79.20 125,479 +0.59(+0.75%)
Oct 25, 2017 79.37 79.45 76.60 78.61 294,913 -1.08(-1.36%)
Oct 24, 2017 80.59 80.67 79.66 79.69 80,488 -0.21(-0.26%)
Oct 23, 2017 81.25 81.45 79.62 79.90 59,925 -1.05(-1.30%)
Oct 20, 2017 80.89 81.07 80.65 80.95 32,460 +0.87(+1.09%)
Oct 19, 2017 78.57 80.15 78.09 80.08 66,162 +0.45(+0.57%)
Oct 18, 2017 80.28 80.69 79.60 79.63 114,728 -0.30(-0.38%)
Oct 17, 2017 79.74 79.95 79.17 79.93 34,075 +0.23(+0.29%)
Oct 16, 2017 79.24 79.71 79.10 79.70 81,333 +1.06(+1.35%)
Oct 13, 2017 78.45 78.98 78.35 78.64 38,929 +0.82(+1.05%)
Oct 12, 2017 77.61 78.38 77.50 77.82 37,033 -0.08(-0.10%)
Oct 11, 2017 77.96 76.95 77.90 55,525 +0.78(+1.01%)
Oct 10, 2017 76.86 77.16 76.16 77.12 44,701 +0.78(+1.02%)
Oct 09, 2017 77.60 77.67 76.16 76.34 48,410 -0.94(-1.22%)
Oct 06, 2017 77.40 77.52 76.76 77.28 53,944 -0.24(-0.31%)
Oct 05, 2017 76.49 77.64 76.49 77.52 53,661 +1.00(+1.31%)
Oct 04, 2017 76.30 76.58 76.27 76.52 49,077 -0.07(-0.09%)
Oct 03, 2017 76.76 76.81 76.29 76.59 53,824 +0.29(+0.38%)
Oct 02, 2017 75.22 76.30 75.16 76.30 183,389 +1.26(+1.68%)
Sep 29, 2017 74.56 75.10 74.21 75.04 74,439 +0.62(+0.83%)
Sep 28, 2017 74.21 74.57 74.03 74.42 114,681 +0.06(+0.08%)
Sep 27, 2017 74.63 74.73 74.00 74.36 20,369 +0.12(+0.16%)
Sep 26, 2017 74.04 74.47 73.66 74.24 30,156 +0.59(+0.80%)
Sep 25, 2017 73.50 73.70 72.37 73.65 64,258 +0.10(+0.14%)
Sep 22, 2017 73.51 73.99 72.99 73.55 40,420 -0.63(-0.85%)
Sep 21, 2017 74.70 74.87 74.16 74.18 114,956 -0.30(-0.40%)
Sep 20, 2017 74.36 74.59 73.36 74.48 170,249 +0.61(+0.83%)
Sep 19, 2017 74.69 74.86 73.64 73.87 71,207 -0.92(-1.23%)
Sep 18, 2017 73.43 74.83 73.00 74.79 207,197 +1.77(+2.42%)
Sep 15, 2017 72.69 73.18 72.54 73.02 60,957 +0.37(+0.51%)
Sep 14, 2017 72.95 73.70 72.62 72.65 62,095 -0.45(-0.62%)
Sep 13, 2017 71.84 73.12 71.83 73.10 98,780 +1.27(+1.77%)
Sep 12, 2017 71.47 71.87 70.93 71.83 76,822 +0.84(+1.18%)
Sep 11, 2017 70.60 71.21 70.43 70.99 122,335 +1.50(+2.16%)
Sep 08, 2017 69.84 70.14 69.36 69.49 47,749 -1.06(-1.50%)
Sep 07, 2017 70.59 70.90 69.77 70.55 146,554 -0.11(-0.16%)
Sep 06, 2017 71.77 71.97 70.29 70.66 100,233 -0.29(-0.41%)
Sep 05, 2017 71.18 71.35 69.64 70.95 156,890 -1.37(-1.89%)
Sep 01, 2017 72.40 72.73 72.12 72.32 136,698 +0.19(+0.26%)
Aug 31, 2017 71.62 72.15 71.26 72.13 96,422 +0.62(+0.87%)
Aug 30, 2017 71.85 72.00 71.38 71.51 66,179 -0.08(-0.11%)
Aug 29, 2017 70.26 71.79 70.06 71.59 91,798 -0.35(-0.49%)
Aug 28, 2017 72.07 72.07 71.42 71.94 134,027 +0.37(+0.52%)
Aug 25, 2017 71.97 71.05 71.57 51,669 +0.55(+0.77%)
Aug 24, 2017 72.11 72.38 70.50 71.02 228,868 -0.80(-1.11%)
Aug 23, 2017 71.17 72.20 71.02 71.82 93,409 -0.69(-0.95%)
Aug 22, 2017 71.05 72.51 71.03 72.51 76,656 +2.37(+3.38%)
Aug 21, 2017 69.65 70.19 68.89 70.14 510,044 +0.46(+0.66%)
Aug 18, 2017 69.57 71.26 68.80 69.68 244,980 +1.15(+1.68%)
Aug 17, 2017 72.02 72.66 68.35 68.53 527,561 -4.42(-6.06%)
Aug 16, 2017 72.24 73.35 72.16 72.95 482,024 +0.71(+0.98%)
Aug 15, 2017 73.45 73.61 71.99 72.24 253,587 -0.18(-0.25%)
Aug 14, 2017 70.18 72.42 70.10 72.42 133,864 +4.31(+6.33%)
Aug 11, 2017 69.26 70.10 67.67 68.11 237,658 -2.23(-3.17%)
Aug 10, 2017 71.75 71.75 69.78 70.34 638,298 -2.39(-3.29%)
Aug 09, 2017 73.13 74.22 72.18 72.73 367,837 -1.06(-1.44%)
Aug 08, 2017 75.02 75.53 72.90 73.79 137,585 -1.40(-1.86%)
Aug 07, 2017 74.79 75.22 74.75 75.19 41,443 +0.30(+0.40%)
Aug 04, 2017 75.31 75.89 74.89 74.89 65,033 -0.27(-0.36%)
Aug 03, 2017 76.09 76.09 75.03 75.16 100,598 -1.25(-1.64%)
Aug 02, 2017 77.25 77.27 76.07 76.41 107,761 -0.51(-0.66%)
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.