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 (%)
Dec 31, 2014 43.38 41.77 41.77 41.77 284,500 -1.52(-3.51%)
Dec 30, 2014 43.38 43.62 42.87 43.29 56,187 -0.49(-1.12%)
Dec 29, 2014 43.58 44.07 43.55 43.78 60,085 +0.30(+0.69%)
Dec 26, 2014 43.83 44.11 43.35 43.48 89,387 -0.39(-0.88%)
Dec 24, 2014 43.93 43.87 43.87 43.87 10,900 +0.25(+0.56%)
Dec 23, 2014 44.51 44.51 43.35 43.62 49,548 -0.69(-1.56%)
Dec 22, 2014 43.64 44.36 43.64 44.31 59,521 +1.28(+2.97%)
Dec 19, 2014 43.25 43.60 42.86 43.03 61,474 +0.17(+0.40%)
Dec 18, 2014 43.07 43.10 41.88 42.86 161,540 +0.94(+2.24%)
Dec 17, 2014 39.33 42.08 39.12 41.92 91,607 +2.30(+5.81%)
Dec 16, 2014 39.67 41.50 39.56 39.62 114,111 -0.59(-1.47%)
Dec 15, 2014 40.54 41.17 39.72 40.21 379,420 +0.41(+1.03%)
Dec 12, 2014 39.89 40.87 39.65 39.80 260,783 -1.25(-3.05%)
Dec 11, 2014 42.58 43.64 40.87 41.05 160,808 -1.67(-3.91%)
Dec 10, 2014 44.10 44.10 42.61 42.72 59,118 -1.74(-3.91%)
Dec 09, 2014 43.28 44.69 43.25 44.46 91,708 -0.09(-0.20%)
Dec 08, 2014 45.00 45.52 44.16 44.55 133,559 -0.60(-1.33%)
Dec 05, 2014 45.33 45.63 45.08 45.15 63,035 +0.36(+0.80%)
Dec 04, 2014 45.00 45.40 44.47 44.79 25,913 -0.68(-1.50%)
Dec 03, 2014 45.07 45.58 45.04 45.47 37,902 +0.82(+1.84%)
Dec 02, 2014 43.72 44.72 43.72 44.65 42,677 +0.84(+1.92%)
Dec 01, 2014 44.22 44.40 43.66 43.81 114,771 -1.33(-2.95%)
Nov 28, 2014 44.76 45.36 44.53 45.14 72,384 +0.41(+0.92%)
Nov 26, 2014 44.46 44.73 44.73 44.73 34,900 +0.46(+1.04%)
Nov 25, 2014 44.81 45.00 44.27 44.27 54,280 -0.71(-1.58%)
Nov 24, 2014 45.11 45.14 44.61 44.98 24,460 +0.50(+1.12%)
Nov 21, 2014 45.37 45.37 44.48 44.48 50,519 +0.10(+0.23%)
Nov 20, 2014 43.89 44.74 43.89 44.38 29,996 -0.42(-0.94%)
Nov 19, 2014 45.09 45.10 44.50 44.80 53,252 -0.35(-0.78%)
Nov 18, 2014 45.31 45.69 45.15 45.15 25,560 +0.21(+0.47%)
Nov 17, 2014 44.95 45.35 44.74 44.94 71,646 -0.27(-0.60%)
Nov 14, 2014 44.70 45.27 44.42 45.21 53,220 +0.47(+1.05%)
Nov 13, 2014 45.25 45.59 43.76 44.74 83,366 -0.70(-1.54%)
Nov 12, 2014 45.30 45.62 45.10 45.44 358,353 -0.36(-0.79%)
Nov 11, 2014 45.78 45.80 45.07 45.80 56,609 +0.31(+0.68%)
Nov 10, 2014 44.68 45.52 44.50 45.49 89,151 +0.83(+1.86%)
Nov 07, 2014 44.11 44.66 43.96 44.66 122,080 +0.48(+1.09%)
Nov 06, 2014 43.62 44.30 43.16 44.18 67,697 +0.88(+2.03%)
Nov 05, 2014 43.82 43.82 43.03 43.30 48,901 +0.10(+0.23%)
Nov 04, 2014 43.17 43.41 42.25 43.20 58,676 +0.09(+0.21%)
Nov 03, 2014 43.93 43.93 42.84 43.11 163,716 -0.69(-1.58%)
Oct 31, 2014 44.33 44.33 43.41 43.80 131,711 +0.59(+1.37%)
Oct 30, 2014 43.67 44.32 43.16 43.21 84,145 -0.83(-1.88%)
Oct 29, 2014 44.00 44.09 43.01 44.04 126,249 -0.16(-0.36%)
Oct 28, 2014 42.91 44.23 42.84 44.20 102,024 +1.62(+3.80%)
Oct 27, 2014 41.51 42.66 42.09 42.58 53,202 +0.49(+1.16%)
Oct 24, 2014 41.73 42.09 40.50 42.09 90,553 +0.68(+1.64%)
Oct 23, 2014 41.46 42.02 41.07 41.41 125,146 +1.08(+2.68%)
Oct 22, 2014 41.88 42.00 40.14 40.33 115,449 -1.30(-3.12%)
Oct 21, 2014 40.91 41.74 40.75 41.63 191,274 +1.38(+3.43%)
Oct 20, 2014 39.35 40.32 39.16 40.25 250,429 +0.71(+1.80%)
Oct 17, 2014 40.16 40.43 39.10 39.54 202,983 +1.36(+3.56%)
Oct 16, 2014 36.63 37.93 36.55 38.18 272,698 -0.60(-1.55%)
Oct 15, 2014 38.16 39.15 36.71 38.78 291,557 -0.31(-0.79%)
Oct 14, 2014 39.56 40.39 38.57 39.09 150,109 +0.17(+0.44%)
Oct 13, 2014 41.22 41.61 38.75 38.92 259,155 -2.23(-5.42%)
Oct 10, 2014 43.10 43.47 41.09 41.15 448,159 -2.01(-4.66%)
Oct 09, 2014 44.76 44.76 42.90 43.16 82,477 -1.84(-4.09%)
Oct 08, 2014 42.78 45.06 42.68 45.00 275,567 +2.03(+4.72%)
Oct 07, 2014 44.04 44.13 42.78 42.97 100,564 -1.42(-3.19%)
Oct 06, 2014 45.63 45.73 44.34 44.39 98,475 -0.54(-1.20%)
Oct 03, 2014 44.12 45.17 44.01 44.93 139,045 +1.43(+3.29%)
Oct 02, 2014 43.03 43.95 42.75 43.50 219,978 +0.77(+1.80%)
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.