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 (%)
May 29, 2015 46.79 47.08 46.47 46.81 70,939 -0.07(-0.15%)
May 28, 2015 47.14 47.20 46.73 46.88 47,814 -0.36(-0.76%)
May 27, 2015 46.83 47.46 46.62 47.24 46,122 +0.70(+1.50%)
May 26, 2015 46.78 46.89 46.16 46.54 79,688 -0.63(-1.34%)
May 22, 2015 47.21 47.17 47.17 47.17 43,400 +0.03(+0.06%)
May 21, 2015 46.59 47.45 46.57 47.14 65,026 +0.22(+0.47%)
May 20, 2015 47.03 47.10 46.57 46.92 15,188 +0.16(+0.34%)
May 19, 2015 46.56 47.10 46.41 46.76 63,994 +0.21(+0.45%)
May 18, 2015 45.75 46.70 45.61 46.55 94,906 +1.06(+2.33%)
May 15, 2015 45.30 45.63 45.17 45.49 74,799 +0.28(+0.62%)
May 14, 2015 45.25 45.40 45.17 45.21 21,559 +0.30(+0.67%)
May 13, 2015 45.08 45.09 44.71 44.91 17,130 +0.18(+0.40%)
May 12, 2015 44.05 44.73 43.97 44.73 26,441 +0.23(+0.52%)
May 11, 2015 45.03 45.25 44.50 44.50 35,328 -0.75(-1.66%)
May 08, 2015 45.13 45.55 44.86 45.25 48,810 +0.79(+1.78%)
May 07, 2015 44.01 44.60 43.96 44.46 18,098 +0.22(+0.50%)
May 06, 2015 44.80 44.81 43.44 44.24 49,154 -0.24(-0.54%)
May 05, 2015 44.66 44.72 44.25 44.48 27,890 -0.43(-0.96%)
May 04, 2015 45.19 45.26 44.65 44.91 50,971 -0.13(-0.29%)
May 01, 2015 44.44 45.04 44.26 45.04 103,961 +1.09(+2.48%)
Apr 30, 2015 44.25 44.48 43.51 43.95 67,453 -0.62(-1.39%)
Apr 29, 2015 44.50 44.71 44.20 44.57 13,365 -0.37(-0.82%)
Apr 28, 2015 44.43 44.99 43.56 44.94 28,220 +0.71(+1.61%)
Apr 27, 2015 44.90 45.05 44.18 44.23 26,389 -0.60(-1.34%)
Apr 24, 2015 44.66 44.91 44.59 44.83 22,016 +0.13(+0.29%)
Apr 23, 2015 44.38 44.81 44.38 44.70 51,920 +0.35(+0.79%)
Apr 22, 2015 44.34 44.63 44.08 44.35 13,054 +0.16(+0.37%)
Apr 21, 2015 44.69 44.69 44.00 44.19 37,357 +0.01(+0.01%)
Apr 20, 2015 43.94 44.24 43.91 44.18 41,271 +0.70(+1.61%)
Apr 17, 2015 43.71 43.72 42.96 43.48 52,859 -0.66(-1.50%)
Apr 16, 2015 43.90 44.50 43.74 44.14 70,368 +0.19(+0.43%)
Apr 15, 2015 43.90 44.36 43.90 43.95 35,659 +0.35(+0.80%)
Apr 14, 2015 43.68 44.05 43.45 43.60 23,756 -0.41(-0.93%)
Apr 13, 2015 44.70 45.17 43.84 44.01 50,798 -0.45(-1.01%)
Apr 10, 2015 43.45 44.62 43.45 44.46 47,205 +1.07(+2.47%)
Apr 09, 2015 42.92 43.39 42.48 43.39 27,819 +0.50(+1.17%)
Apr 08, 2015 43.00 43.13 42.76 42.89 25,909 +0.29(+0.68%)
Apr 07, 2015 42.77 42.99 42.60 42.60 6,547 +0.00(+0.00%)
Apr 06, 2015 41.57 42.82 41.57 42.60 43,133 +0.72(+1.72%)
Apr 02, 2015 41.72 41.88 41.88 41.88 46,900 +0.08(+0.19%)
Apr 01, 2015 42.00 42.03 41.35 41.80 77,631 -0.28(-0.67%)
Mar 31, 2015 42.34 42.46 41.96 42.08 20,134 -0.41(-0.96%)
Mar 30, 2015 42.66 42.84 42.45 42.49 39,353 +0.35(+0.83%)
Mar 27, 2015 41.91 42.42 41.91 42.14 14,194 +0.21(+0.50%)
Mar 26, 2015 41.37 42.17 41.30 41.93 35,112 +0.25(+0.60%)
Mar 25, 2015 42.65 42.87 41.62 41.68 18,284 -0.92(-2.16%)
Mar 24, 2015 42.75 43.25 42.55 42.60 20,476 -0.22(-0.51%)
Mar 23, 2015 42.53 43.16 42.53 42.82 23,641 +0.45(+1.06%)
Mar 20, 2015 42.84 43.35 42.37 42.37 24,580 -0.25(-0.59%)
Mar 19, 2015 42.35 43.00 42.31 42.62 17,618 -0.58(-1.34%)
Mar 18, 2015 42.25 43.34 41.82 43.20 28,851 +0.88(+2.08%)
Mar 17, 2015 42.36 42.51 41.95 42.32 29,182 -0.15(-0.35%)
Mar 16, 2015 42.29 42.86 42.20 42.47 37,603 +0.56(+1.34%)
Mar 13, 2015 42.45 42.45 41.26 41.91 24,723 -0.56(-1.32%)
Mar 12, 2015 42.00 42.56 41.75 42.47 24,664 +1.04(+2.51%)
Mar 11, 2015 41.67 41.97 41.14 41.43 30,850 -0.41(-0.98%)
Mar 10, 2015 42.17 42.19 41.50 41.84 89,076 -1.23(-2.86%)
Mar 09, 2015 43.18 43.18 42.72 43.07 31,336 +0.43(+1.01%)
Mar 06, 2015 43.19 43.50 42.35 42.64 47,637 -0.86(-1.98%)
Mar 05, 2015 43.08 43.50 43.00 43.50 219,424 +0.52(+1.22%)
Mar 04, 2015 42.56 43.08 42.20 42.98 34,364 -0.05(-0.13%)
Mar 03, 2015 43.27 43.27 42.47 43.03 34,757 -0.22(-0.51%)
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.