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 (%)
Nov 30, 2017 40.77 41.90 39.21 39.92 20,281 -0.30(-0.75%)
Nov 29, 2017 41.38 41.38 39.51 40.22 12,952 -1.11(-2.69%)
Nov 28, 2017 41.38 41.66 40.84 41.33 16,632 +0.28(+0.68%)
Nov 27, 2017 40.45 41.07 40.40 41.05 13,570 +0.21(+0.51%)
Nov 24, 2017 40.89 40.92 40.69 40.84 7,813 +0.14(+0.35%)
Nov 22, 2017 40.53 41.00 40.30 40.70 12,933 +0.36(+0.89%)
Nov 21, 2017 39.74 40.34 39.62 40.34 22,988 +2.00(+5.22%)
Nov 20, 2017 37.44 38.66 37.44 38.34 27,765 +1.11(+2.98%)
Nov 17, 2017 36.63 37.43 36.55 37.23 15,544 +0.68(+1.86%)
Nov 16, 2017 36.48 37.12 36.40 36.55 30,112 +1.13(+3.19%)
Nov 15, 2017 35.68 36.14 34.49 35.42 32,450 -1.60(-4.33%)
Nov 14, 2017 36.78 37.28 36.00 37.02 18,310 -0.44(-1.16%)
Nov 13, 2017 36.75 38.11 36.75 37.46 18,459 -0.13(-0.35%)
Nov 10, 2017 37.30 38.11 37.11 37.59 14,931 -1.08(-2.79%)
Nov 09, 2017 37.74 38.67 36.00 38.67 31,661 -0.69(-1.75%)
Nov 08, 2017 39.00 39.59 38.66 39.36 10,667 +0.36(+0.92%)
Nov 07, 2017 39.91 39.91 38.54 39.00 11,621 -0.70(-1.76%)
Nov 06, 2017 39.58 39.73 39.23 39.70 19,803 +0.40(+1.02%)
Nov 03, 2017 39.05 39.30 38.73 39.30 11,236 +0.55(+1.42%)
Nov 02, 2017 38.47 38.83 37.00 38.75 13,298 +0.61(+1.59%)
Nov 01, 2017 38.99 38.99 37.63 38.14 5,774 -0.40(-1.03%)
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%)
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.