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 (%)
Jul 31, 2015 49.08 49.56 48.92 49.42 64,254 +0.34(+0.69%)
Jul 30, 2015 49.08 49.33 48.82 49.08 21,894 -0.22(-0.45%)
Jul 29, 2015 49.35 49.72 49.20 49.30 75,356 +0.12(+0.24%)
Jul 28, 2015 48.52 49.45 48.08 49.18 100,754 +1.16(+2.42%)
Jul 27, 2015 47.89 48.39 47.51 48.02 96,496 -0.71(-1.46%)
Jul 24, 2015 49.17 49.40 48.34 48.73 58,987 -0.46(-0.94%)
Jul 23, 2015 49.54 49.54 48.50 49.19 61,509 -0.26(-0.53%)
Jul 22, 2015 49.30 49.59 48.72 49.45 95,320 -0.22(-0.44%)
Jul 21, 2015 49.94 49.96 49.28 49.67 79,167 +0.04(+0.08%)
Jul 20, 2015 49.63 50.17 49.49 49.63 93,167 +0.02(+0.04%)
Jul 17, 2015 49.36 49.74 49.28 49.61 75,689 +0.23(+0.47%)
Jul 16, 2015 48.83 49.45 48.83 49.38 93,939 +1.26(+2.62%)
Jul 15, 2015 48.10 48.54 47.61 48.12 65,257 +0.13(+0.27%)
Jul 14, 2015 48.04 48.65 47.85 47.99 80,103 -0.10(-0.21%)
Jul 13, 2015 47.57 48.18 47.57 48.09 94,318 +1.71(+3.69%)
Jul 10, 2015 46.01 46.40 45.25 46.38 62,856 +1.37(+3.04%)
Jul 09, 2015 46.41 46.58 44.86 45.01 27,989 -0.11(-0.24%)
Jul 08, 2015 46.20 46.42 44.90 45.12 65,915 -1.68(-3.59%)
Jul 07, 2015 46.03 46.86 44.83 46.80 136,981 +0.95(+2.07%)
Jul 06, 2015 45.96 46.49 45.51 45.85 99,416 -1.08(-2.30%)
Jul 02, 2015 48.14 46.93 46.93 46.93 64,200 -1.05(-2.19%)
Jul 01, 2015 47.75 48.05 46.71 47.98 105,415 +1.51(+3.25%)
Jun 30, 2015 47.15 47.21 45.35 46.47 145,249 +0.40(+0.87%)
Jun 29, 2015 47.57 48.05 45.57 46.07 168,728 -2.84(-5.81%)
Jun 26, 2015 48.63 49.05 48.36 48.91 47,027 +0.51(+1.05%)
Jun 25, 2015 48.40 49.00 48.28 48.40 39,180 +0.02(+0.04%)
Jun 24, 2015 48.42 48.93 48.35 48.38 110,973 -0.15(-0.31%)
Jun 23, 2015 48.48 48.73 48.39 48.53 26,383 +0.18(+0.37%)
Jun 22, 2015 47.75 48.37 47.73 48.35 52,871 +1.06(+2.24%)
Jun 19, 2015 47.50 47.50 47.10 47.29 21,882 +0.09(+0.19%)
Jun 18, 2015 47.23 47.73 47.14 47.20 52,784 +0.27(+0.58%)
Jun 17, 2015 47.08 47.10 46.21 46.93 52,746 +0.04(+0.09%)
Jun 16, 2015 46.31 47.01 45.96 46.89 53,690 +0.25(+0.54%)
Jun 15, 2015 46.66 47.11 46.41 46.64 41,375 -0.61(-1.29%)
Jun 12, 2015 47.01 47.44 46.86 47.25 78,512 -0.19(-0.40%)
Jun 11, 2015 47.16 47.70 47.13 47.44 51,312 +0.57(+1.22%)
Jun 10, 2015 46.26 46.95 46.21 46.87 24,578 +0.78(+1.69%)
Jun 09, 2015 45.85 46.23 45.67 46.09 41,154 +0.15(+0.33%)
Jun 08, 2015 46.25 46.33 45.79 45.94 50,598 -0.37(-0.80%)
Jun 05, 2015 46.19 46.58 46.01 46.31 42,317 +0.18(+0.39%)
Jun 04, 2015 46.60 46.61 45.92 46.13 96,906 -0.65(-1.39%)
Jun 03, 2015 46.83 47.04 46.83 46.78 25,909 +0.20(+0.43%)
Jun 02, 2015 46.59 47.06 46.46 46.58 42,939 -0.49(-1.04%)
Jun 01, 2015 47.12 47.16 46.61 47.07 141,348 +0.26(+0.56%)
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%)
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.