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 (%)
Nov 29, 2019 69.90 70.21 69.68 69.85 10,500 -0.79(-1.12%)
Nov 27, 2019 70.63 70.86 70.52 70.64 10,400 +0.06(+0.09%)
Nov 26, 2019 70.28 70.58 70.11 70.58 12,280 +0.78(+1.12%)
Nov 25, 2019 69.28 70.02 69.28 69.80 14,729 +1.32(+1.93%)
Nov 22, 2019 68.53 68.62 68.37 68.48 6,700 +0.31(+0.45%)
Nov 21, 2019 69.17 69.17 67.89 68.17 16,738 -0.67(-0.97%)
Nov 20, 2019 69.40 69.71 67.86 68.84 82,740 -0.96(-1.38%)
Nov 19, 2019 70.27 70.36 69.52 69.80 12,098 -0.28(-0.40%)
Nov 18, 2019 69.71 70.20 69.50 70.08 21,611 +0.05(+0.07%)
Nov 15, 2019 69.48 70.31 69.48 70.03 17,500 +0.78(+1.13%)
Nov 14, 2019 68.97 69.25 68.51 69.25 6,891 +0.13(+0.19%)
Nov 13, 2019 68.65 69.12 68.53 69.12 4,337 +0.03(+0.04%)
Nov 12, 2019 69.10 69.31 68.78 69.09 35,838 +0.19(+0.28%)
Nov 11, 2019 68.13 69.04 68.00 68.90 21,951 +0.29(+0.42%)
Nov 08, 2019 68.32 68.77 68.09 68.61 5,200 +0.38(+0.56%)
Nov 07, 2019 68.31 68.70 68.00 68.23 10,235 -0.03(-0.04%)
Nov 06, 2019 68.37 68.43 67.80 68.26 13,872 -0.48(-0.70%)
Nov 05, 2019 69.43 69.53 68.65 68.74 10,167 -0.55(-0.79%)
Nov 04, 2019 69.50 69.65 69.15 69.29 15,166 +0.21(+0.30%)
Nov 01, 2019 68.69 69.40 68.69 69.08 34,200 +1.02(+1.50%)
Oct 31, 2019 68.38 68.49 67.61 68.06 10,538 -0.05(-0.07%)
Oct 30, 2019 67.85 68.58 67.55 68.11 16,819 +0.18(+0.26%)
Oct 29, 2019 67.89 68.38 67.78 67.93 9,186 -0.40(-0.59%)
Oct 28, 2019 68.86 68.86 68.18 68.33 14,748 -0.16(-0.23%)
Oct 25, 2019 67.59 68.53 67.59 68.49 18,200 +0.61(+0.90%)
Oct 24, 2019 67.50 67.90 67.28 67.88 44,489 +0.33(+0.49%)
Oct 23, 2019 66.86 67.63 66.86 67.55 14,101 -0.09(-0.13%)
Oct 22, 2019 67.80 68.25 67.19 67.64 55,414 -0.12(-0.18%)
Oct 21, 2019 67.42 67.76 67.16 67.76 26,138 +0.83(+1.24%)
Oct 18, 2019 67.36 67.63 66.77 66.93 9,400 -0.08(-0.12%)
Oct 17, 2019 67.15 67.69 66.75 67.01 25,711 +0.15(+0.22%)
Oct 16, 2019 67.14 67.14 66.31 66.86 21,205 +0.06(+0.09%)
Oct 15, 2019 66.21 67.38 66.21 66.80 38,329 +0.54(+0.81%)
Oct 14, 2019 65.37 66.26 65.37 66.26 14,624 +0.65(+0.99%)
Oct 11, 2019 65.21 66.08 65.04 65.61 52,500 +1.73(+2.71%)
Oct 10, 2019 62.97 64.09 62.97 63.88 47,135 +1.38(+2.21%)
Oct 09, 2019 62.74 63.71 62.50 62.50 44,149 -0.02(-0.03%)
Oct 08, 2019 63.76 64.05 62.30 62.52 30,023 -2.57(-3.95%)
Oct 07, 2019 64.58 65.34 64.42 65.09 24,492 +0.08(+0.12%)
Oct 04, 2019 63.69 65.01 63.69 65.01 17,600 +1.51(+2.38%)
Oct 03, 2019 62.67 63.50 61.63 63.50 43,383 +0.83(+1.32%)
Oct 02, 2019 63.73 63.73 62.50 62.67 66,001 -2.01(-3.11%)
Oct 01, 2019 66.23 66.71 64.43 64.68 56,426 -0.98(-1.49%)
Sep 30, 2019 65.30 66.19 65.30 65.66 14,414 +0.65(+1.00%)
Sep 27, 2019 66.34 66.34 64.64 65.01 21,100 -0.92(-1.40%)
Sep 26, 2019 65.93 66.10 65.30 65.93 14,767 +0.00(+0.00%)
Sep 25, 2019 65.86 66.35 64.92 65.93 54,140 -0.12(-0.18%)
Sep 24, 2019 67.06 67.43 65.41 66.05 55,577 +0.04(+0.06%)
Sep 23, 2019 66.93 67.05 66.01 66.01 26,993 -0.54(-0.81%)
Sep 20, 2019 68.52 68.72 66.38 66.55 8,800 -1.86(-2.72%)
Sep 19, 2019 68.64 69.21 68.29 68.41 27,156 +0.26(+0.38%)
Sep 18, 2019 67.50 68.15 67.05 68.15 28,781 -0.26(-0.38%)
Sep 17, 2019 68.23 68.41 67.15 68.41 37,448 +0.18(+0.26%)
Sep 16, 2019 68.92 69.11 68.03 68.23 40,897 -0.94(-1.36%)
Sep 13, 2019 69.48 69.53 68.88 69.17 45,200 -0.04(-0.06%)
Sep 12, 2019 69.16 69.32 68.31 69.21 68,773 +0.59(+0.86%)
Sep 11, 2019 68.10 68.70 67.80 68.62 17,722 +0.63(+0.93%)
Sep 10, 2019 68.37 68.37 67.53 67.99 8,997 -0.48(-0.70%)
Sep 09, 2019 68.81 68.81 67.59 68.47 44,387 +0.02(+0.03%)
Sep 06, 2019 67.96 68.45 67.53 68.45 51,100 +0.75(+1.11%)
Sep 05, 2019 67.75 68.09 67.30 67.70 49,431 +1.00(+1.50%)
Sep 04, 2019 65.31 66.72 65.18 66.70 28,049 +2.29(+3.56%)
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.