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 (%)
Oct 31, 2016 34.56 34.56 33.96 33.96 1,858 -0.48(-1.39%)
Oct 28, 2016 36.02 36.02 34.28 34.44 1,485 -1.91(-5.25%)
Oct 27, 2016 37.23 37.47 36.32 36.35 15,690 -1.15(-3.07%)
Oct 26, 2016 38.39 38.39 37.30 37.50 6,698 -1.36(-3.50%)
Oct 25, 2016 38.99 39.29 38.62 38.86 1,152 -0.19(-0.49%)
Oct 24, 2016 38.68 39.12 38.62 39.05 1,120 +1.43(+3.80%)
Oct 21, 2016 36.35 37.62 36.35 37.62 14,230 +0.91(+2.48%)
Oct 20, 2016 35.87 36.71 35.87 36.71 410 +0.54(+1.49%)
Oct 19, 2016 35.31 36.25 35.31 36.17 5,232 +1.51(+4.36%)
Oct 18, 2016 34.66 34.66 34.66 34.66 69 +1.42(+4.27%)
Oct 17, 2016 33.24 33.24 33.24 33.24 195 +0.00(+0.00%)
Oct 14, 2016 33.95 33.95 32.74 33.24 9,075 +0.18(+0.54%)
Oct 13, 2016 31.16 33.06 31.16 33.06 1,488 -1.50(-4.34%)
Oct 12, 2016 34.50 34.57 34.50 34.56 508 +0.20(+0.59%)
Oct 11, 2016 34.90 34.90 34.35 34.36 2,174 -1.99(-5.48%)
Oct 10, 2016 36.35 36.37 36.35 36.35 2,829 +0.57(+1.60%)
Oct 07, 2016 35.78 35.78 35.78 35.78 48 +0.00(+0.00%)
Oct 06, 2016 35.78 35.78 35.78 35.78 50 +0.00(+0.00%)
Oct 05, 2016 35.78 35.78 35.78 35.78 220 +1.50(+4.37%)
Oct 04, 2016 35.60 35.71 34.28 34.28 1,406 -0.33(-0.95%)
Oct 03, 2016 34.48 34.61 34.48 34.61 628 -0.82(-2.32%)
Sep 30, 2016 34.70 35.50 34.51 35.43 6,081 +2.24(+6.76%)
Sep 29, 2016 36.15 36.15 32.47 33.19 22,171 -2.76(-7.68%)
Sep 28, 2016 34.92 35.95 34.88 35.95 10,617 +1.52(+4.41%)
Sep 27, 2016 32.93 34.43 32.93 34.43 16,079 +0.92(+2.75%)
Sep 26, 2016 34.38 34.57 33.33 33.51 55,057 -2.11(-5.92%)
Sep 23, 2016 35.57 35.64 35.48 35.62 10,529 -0.43(-1.20%)
Sep 22, 2016 34.38 36.05 34.38 36.05 26,909 +1.90(+5.57%)
Sep 21, 2016 31.49 34.42 31.49 34.15 18,738 +2.66(+8.45%)
Sep 20, 2016 33.14 33.14 31.11 31.49 13,601 -0.38(-1.19%)
Sep 19, 2016 32.25 32.45 31.12 31.87 23,272 +1.25(+4.10%)
Sep 16, 2016 29.06 30.62 28.99 30.62 8,177 +0.28(+0.92%)
Sep 15, 2016 28.83 30.34 28.83 30.34 1,477 +1.84(+6.44%)
Sep 14, 2016 28.96 29.93 28.50 28.50 1,571 +0.53(+1.91%)
Sep 13, 2016 31.77 31.79 26.96 27.97 27,948 -5.76(-17.09%)
Sep 12, 2016 30.89 33.75 30.89 33.73 112,009 +2.05(+6.47%)
Sep 09, 2016 34.99 34.99 31.68 31.68 51,151 -7.59(-19.32%)
Sep 08, 2016 39.27 39.27 39.27 39.27 78 +0.00(+0.00%)
Sep 07, 2016 38.95 39.27 38.91 39.27 611 +1.20(+3.14%)
Sep 06, 2016 38.07 38.07 38.07 38.07 415 +1.03(+2.78%)
Sep 02, 2016 36.97 37.04 37.04 37.04 1,500 +1.30(+3.64%)
Sep 01, 2016 35.14 35.74 35.14 35.74 364 +0.99(+2.85%)
Aug 31, 2016 35.63 35.63 34.75 34.75 9,754 -0.66(-1.86%)
Aug 30, 2016 35.60 35.63 35.39 35.41 21,150 -0.27(-0.76%)
Aug 29, 2016 35.54 35.68 35.54 35.68 3,590 +1.11(+3.22%)
Aug 26, 2016 34.57 34.57 34.57 34.57 134 +0.00(+0.00%)
Aug 25, 2016 34.94 35.22 34.51 34.57 2,904 -0.02(-0.05%)
Aug 24, 2016 35.57 35.57 34.58 34.58 819 -1.58(-4.36%)
Aug 23, 2016 36.18 36.49 36.16 36.16 823 +0.44(+1.23%)
Aug 22, 2016 35.72 35.72 35.72 35.72 92 -0.08(-0.22%)
Aug 19, 2016 35.92 35.92 35.62 35.80 576 +0.19(+0.53%)
Aug 18, 2016 34.40 35.61 34.40 35.61 1,122 +1.02(+2.95%)
Aug 17, 2016 33.17 34.69 32.73 34.59 22,095 +1.10(+3.28%)
Aug 16, 2016 34.08 34.08 33.49 33.49 4,202 -1.51(-4.31%)
Aug 15, 2016 35.12 35.28 34.99 35.00 16,604 +0.31(+0.89%)
Aug 12, 2016 33.89 34.82 33.89 34.69 2,438 +0.57(+1.68%)
Aug 11, 2016 34.60 34.66 33.95 34.12 19,543 +0.33(+0.97%)
Aug 10, 2016 36.17 36.17 33.41 33.79 31,272 -1.08(-3.11%)
Aug 09, 2016 35.00 35.64 34.38 34.87 27,436 +0.70(+2.05%)
Aug 08, 2016 33.89 34.22 33.89 34.17 3,542 +0.78(+2.34%)
Aug 05, 2016 33.35 33.62 33.03 33.39 1,100 +1.18(+3.67%)
Aug 04, 2016 32.44 32.44 32.21 32.21 1,140 +1.03(+3.29%)
Aug 03, 2016 31.10 31.18 31.10 31.18 700 +1.19(+3.97%)
Aug 02, 2016 30.07 30.07 29.99 29.99 1,197 -2.10(-6.55%)
Aug 01, 2016 32.16 32.16 31.55 32.09 26,131 +1.74(+5.73%)
Jul 29, 2016 30.35 30.35 30.35 30.35 1,005 -0.21(-0.68%)
Jul 28, 2016 29.40 30.56 29.40 30.56 800 +1.11(+3.77%)
Jul 27, 2016 28.84 29.45 28.81 29.45 9,600 +0.61(+2.12%)
Jul 26, 2016 28.76 29.00 28.57 28.84 4,186 +0.77(+2.74%)
Jul 25, 2016 27.78 28.07 27.78 28.07 6,221 +0.00(+0.00%)
Jul 22, 2016 28.09 28.09 28.07 28.07 412 +0.22(+0.79%)
Jul 21, 2016 28.00 28.00 27.52 27.85 2,279 -0.75(-2.62%)
Jul 20, 2016 28.27 28.77 28.27 28.60 8,822 +1.31(+4.80%)
Jul 19, 2016 27.32 27.37 27.29 27.29 4,826 -0.31(-1.11%)
Jul 18, 2016 26.85 27.60 26.85 27.60 1,035 +0.80(+2.97%)
Jul 15, 2016 26.68 26.80 26.11 26.80 7,348 +0.38(+1.45%)
Jul 14, 2016 26.42 26.42 26.42 26.42 496 +0.22(+0.83%)
Jul 13, 2016 25.91 26.20 25.83 26.20 15,373 +0.28(+1.08%)
Jul 12, 2016 26.03 26.03 25.70 25.92 1,580 +0.50(+1.97%)
Jul 11, 2016 25.68 25.80 25.30 25.42 6,965 -0.05(-0.19%)
Jul 08, 2016 24.55 25.47 22.97 25.47 5,481 +2.50(+10.88%)
Jul 07, 2016 23.81 23.89 22.68 22.97 1,136 -0.05(-0.22%)
Jul 06, 2016 21.99 23.05 21.83 23.02 2,550 +1.19(+5.44%)
Jul 05, 2016 22.14 22.14 21.83 21.83 5,175 -1.14(-4.96%)
Jul 01, 2016 22.45 22.97 22.97 22.97 4,100 +1.02(+4.65%)
Jun 30, 2016 21.46 22.37 21.44 21.95 14,216 +0.35(+1.63%)
Jun 29, 2016 21.04 21.81 21.04 21.60 8,574 +1.40(+6.93%)
Jun 28, 2016 18.61 20.35 18.61 20.20 15,542 +2.48(+13.99%)
Jun 27, 2016 19.26 19.31 17.09 17.72 27,741 -0.71(-3.85%)
Jun 24, 2016 21.20 23.07 17.87 18.43 16,723 -7.37(-28.57%)
Jun 23, 2016 24.68 25.80 24.68 25.80 16,000 +2.42(+10.33%)
Jun 22, 2016 24.45 25.26 23.38 23.38 9,766 -0.91(-3.73%)
Jun 21, 2016 25.01 25.01 24.29 24.29 14,075 -0.49(-1.98%)
Jun 20, 2016 24.56 25.58 24.56 24.78 29,326 +1.76(+7.65%)
Jun 17, 2016 23.30 23.41 22.83 23.02 50,345 -0.39(-1.67%)
Jun 16, 2016 22.52 23.41 20.65 23.41 43,707 +0.84(+3.72%)
Jun 15, 2016 22.75 23.32 22.57 22.57 20,988 +0.24(+1.07%)
Jun 14, 2016 22.00 22.35 21.43 22.33 56,966 +0.28(+1.27%)
Jun 13, 2016 24.25 25.59 22.05 22.05 36,211 -4.31(-16.35%)
Jun 10, 2016 28.37 28.37 26.16 26.36 20,009 -3.08(-10.46%)
Jun 09, 2016 29.44 29.44 29.43 29.44 4,599 -1.12(-3.66%)
Jun 08, 2016 30.51 30.56 30.39 30.56 7,808 -0.99(-3.14%)
Jun 07, 2016 31.43 31.55 31.43 31.55 6,129 +0.56(+1.81%)
Jun 06, 2016 30.73 31.14 30.57 30.99 15,452 +0.84(+2.79%)
Jun 03, 2016 30.15 30.15 30.15 30.15 292 -0.35(-1.15%)
Jun 02, 2016 30.56 30.56 28.95 30.50 2,408 +0.76(+2.56%)
Jun 01, 2016 28.86 29.76 28.51 29.74 3,030 +0.44(+1.50%)
May 31, 2016 29.53 29.53 28.47 29.30 2,175 -0.04(-0.14%)
May 27, 2016 28.88 29.34 29.34 29.34 5,800 +0.74(+2.59%)
May 26, 2016 28.60 28.60 28.60 28.60 300 +0.61(+2.18%)
May 25, 2016 27.98 28.18 27.75 27.99 2,626 +0.72(+2.64%)
May 24, 2016 26.48 27.27 26.48 27.27 5,164 +1.27(+4.88%)
May 23, 2016 25.99 26.00 25.98 26.00 4,853 +0.55(+2.16%)
May 20, 2016 25.03 25.50 25.03 25.45 5,151 +0.61(+2.46%)
May 19, 2016 24.46 24.84 23.68 24.84 9,573 -0.01(-0.03%)
May 18, 2016 24.94 25.79 24.42 24.85 19,774 +0.14(+0.55%)
May 17, 2016 25.48 25.68 24.60 24.71 93,219 -1.52(-5.79%)
May 16, 2016 25.29 26.31 25.17 26.23 24,452 +1.48(+5.98%)
May 13, 2016 25.71 25.90 24.50 24.75 7,211 -1.31(-5.03%)
May 12, 2016 25.81 26.06 24.85 26.06 6,230 +0.73(+2.88%)
May 11, 2016 26.32 26.32 25.33 25.33 13,869 -1.21(-4.56%)
May 10, 2016 26.00 26.54 25.93 26.54 10,593 +1.28(+5.07%)
May 09, 2016 24.90 25.40 24.83 25.26 7,210 +0.60(+2.43%)
May 06, 2016 23.49 24.68 23.38 24.66 10,150 +1.37(+5.88%)
May 05, 2016 23.80 23.83 23.25 23.29 3,400 +0.30(+1.30%)
May 04, 2016 22.97 23.30 22.80 22.99 2,632 -0.61(-2.58%)
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.