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, 2017 38.10 38.60 37.80 38.54 29,355 +0.99(+2.64%)
Oct 30, 2017 37.98 38.04 36.29 37.55 21,043 -0.43(-1.13%)
Oct 27, 2017 36.68 37.98 36.00 37.98 29,705 +2.45(+6.90%)
Oct 26, 2017 35.73 36.46 35.53 35.53 19,875 +0.13(+0.37%)
Oct 25, 2017 36.12 36.12 32.52 35.40 70,884 -0.97(-2.67%)
Oct 24, 2017 38.00 38.03 36.35 36.37 26,411 -0.64(-1.73%)
Oct 23, 2017 40.00 40.00 36.66 37.01 44,440 -1.79(-4.61%)
Oct 20, 2017 38.63 38.92 38.63 38.80 24,031 +0.70(+1.84%)
Oct 19, 2017 36.73 38.10 36.27 38.10 23,965 +0.02(+0.06%)
Oct 18, 2017 38.10 38.35 37.91 38.08 14,820 +0.57(+1.52%)
Oct 17, 2017 38.00 38.08 37.30 37.51 19,085 -0.37(-0.98%)
Oct 16, 2017 38.02 38.17 37.71 37.88 25,255 +0.74(+1.99%)
Oct 13, 2017 37.00 37.75 37.00 37.14 17,314 +0.42(+1.14%)
Oct 12, 2017 36.26 36.85 35.69 36.72 14,791 +0.50(+1.38%)
Oct 11, 2017 35.52 36.25 35.30 36.22 7,844 +0.97(+2.75%)
Oct 10, 2017 35.40 35.40 34.67 35.25 7,829 +0.45(+1.29%)
Oct 09, 2017 35.91 35.91 34.01 34.80 15,647 -0.58(-1.63%)
Oct 06, 2017 35.39 35.50 34.54 35.38 14,259 -0.09(-0.24%)
Oct 05, 2017 34.52 35.51 34.49 35.46 14,711 +1.17(+3.41%)
Oct 04, 2017 34.26 34.30 33.89 34.29 15,032 +0.26(+0.76%)
Oct 03, 2017 34.15 34.41 34.00 34.03 14,133 -0.10(-0.28%)
Oct 02, 2017 33.32 34.30 33.32 34.13 16,049 +0.94(+2.82%)
Sep 29, 2017 32.60 33.28 32.47 33.19 25,518 +0.64(+1.97%)
Sep 28, 2017 31.90 32.55 31.87 32.55 17,593 +0.56(+1.75%)
Sep 27, 2017 32.00 32.21 31.71 31.99 21,533 +0.39(+1.23%)
Sep 26, 2017 31.79 31.80 31.43 31.60 12,324 +0.35(+1.12%)
Sep 25, 2017 31.65 31.72 30.44 31.25 14,018 -0.05(-0.16%)
Sep 22, 2017 30.71 31.48 30.71 31.30 14,837 -0.11(-0.35%)
Sep 21, 2017 31.70 31.73 31.20 31.41 11,262 -0.03(-0.10%)
Sep 20, 2017 31.54 31.57 30.33 31.44 10,818 -0.04(-0.13%)
Sep 19, 2017 31.96 31.96 31.08 31.48 44,100 +0.00(+0.00%)
Sep 18, 2017 30.66 31.75 30.66 31.48 27,493 +1.21(+3.99%)
Sep 15, 2017 29.66 30.32 29.66 30.27 30,420 +0.72(+2.45%)
Sep 14, 2017 29.68 29.78 29.29 29.55 15,216 -0.20(-0.68%)
Sep 13, 2017 28.90 29.75 28.85 29.75 19,390 +0.93(+3.23%)
Sep 12, 2017 28.41 28.90 28.27 28.82 12,647 +0.79(+2.81%)
Sep 11, 2017 27.24 28.32 27.24 28.03 48,425 +1.63(+6.17%)
Sep 08, 2017 26.37 26.43 26.05 26.40 5,058 -0.65(-2.40%)
Sep 07, 2017 26.90 27.24 26.60 27.05 6,861 +0.31(+1.15%)
Sep 06, 2017 26.65 26.77 26.00 26.74 12,023 +0.65(+2.51%)
Sep 05, 2017 26.62 27.24 24.50 26.09 37,164 -1.77(-6.35%)
Sep 01, 2017 28.00 28.13 27.80 27.86 16,498 +0.31(+1.13%)
Aug 31, 2017 26.94 27.71 26.94 27.55 53,620 +0.75(+2.80%)
Aug 30, 2017 26.88 26.88 26.50 26.80 29,330 +0.40(+1.52%)
Aug 29, 2017 23.17 26.50 23.17 26.40 31,103 -0.60(-2.22%)
Aug 28, 2017 26.86 27.00 26.48 27.00 6,613 +0.42(+1.57%)
Aug 25, 2017 26.43 26.80 25.89 26.58 16,197 +0.56(+2.17%)
Aug 24, 2017 26.97 26.97 25.31 26.02 14,728 -0.56(-2.10%)
Aug 23, 2017 25.80 26.68 25.16 26.58 23,687 -0.30(-1.12%)
Aug 22, 2017 25.76 27.02 25.56 26.88 132,684 +1.85(+7.40%)
Aug 21, 2017 24.03 25.22 23.62 25.03 32,100 +1.09(+4.55%)
Aug 18, 2017 24.48 25.35 23.15 23.94 56,512 +0.46(+1.98%)
Aug 17, 2017 27.50 27.89 23.26 23.48 238,340 -4.69(-16.67%)
Aug 16, 2017 28.35 28.50 27.75 28.17 18,832 -0.14(-0.49%)
Aug 15, 2017 28.66 28.80 27.59 28.31 54,807 +0.44(+1.58%)
Aug 14, 2017 26.80 28.17 26.73 27.87 67,383 +3.28(+13.32%)
Aug 11, 2017 26.01 26.51 23.77 24.59 146,765 -1.26(-4.85%)
Aug 10, 2017 29.50 29.70 25.75 25.85 116,676 -4.96(-16.10%)
Aug 09, 2017 30.87 31.22 29.75 30.81 55,912 -0.94(-2.96%)
Aug 08, 2017 33.07 33.50 31.36 31.75 27,079 -1.45(-4.37%)
Aug 07, 2017 32.67 33.20 32.47 33.20 18,211 +0.80(+2.47%)
Aug 04, 2017 32.70 32.88 32.40 32.40 80,500 +0.00(+0.00%)
Aug 03, 2017 32.89 32.89 32.20 32.40 5,065 -0.31(-0.95%)
Aug 02, 2017 33.17 33.24 32.08 32.71 66,195 -0.24(-0.74%)
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.