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, 2019 75.89 76.10 72.55 73.07 53,400 -2.84(-3.74%)
Jul 30, 2019 75.90 76.50 75.76 75.91 37,387 -0.73(-0.95%)
Jul 29, 2019 76.40 76.66 76.05 76.64 14,993 +0.16(+0.21%)
Jul 26, 2019 75.92 77.20 75.92 76.48 13,500 +0.52(+0.68%)
Jul 25, 2019 76.98 76.98 75.69 75.96 31,918 -1.14(-1.48%)
Jul 24, 2019 75.51 77.25 75.51 77.10 30,550 +0.90(+1.18%)
Jul 23, 2019 75.02 76.20 74.84 76.20 41,532 +1.96(+2.64%)
Jul 22, 2019 74.75 75.01 74.24 74.24 55,450 -0.30(-0.40%)
Jul 19, 2019 75.18 75.18 74.35 74.54 18,900 +0.10(+0.13%)
Jul 18, 2019 74.47 75.31 74.42 74.44 14,802 -0.37(-0.49%)
Jul 17, 2019 75.74 75.91 74.75 74.81 20,713 -0.46(-0.61%)
Jul 16, 2019 76.33 76.33 75.21 75.27 31,290 -1.37(-1.79%)
Jul 15, 2019 76.30 76.64 75.75 76.64 14,553 +0.29(+0.38%)
Jul 12, 2019 76.40 76.65 76.04 76.35 19,700 +0.01(+0.01%)
Jul 11, 2019 75.86 76.34 75.46 76.34 16,926 +0.74(+0.98%)
Jul 10, 2019 75.69 76.04 75.38 75.60 16,669 +0.54(+0.72%)
Jul 09, 2019 74.90 75.44 74.82 75.06 12,815 -0.06(-0.08%)
Jul 08, 2019 75.63 76.31 75.12 75.12 65,962 -1.58(-2.06%)
Jul 05, 2019 75.51 76.70 74.86 76.70 51,800 +0.40(+0.52%)
Jul 03, 2019 76.20 76.41 75.80 76.30 33,900 +0.34(+0.45%)
Jul 02, 2019 74.80 76.00 74.80 75.96 37,466 +0.67(+0.89%)
Jul 01, 2019 74.70 75.41 74.70 75.29 35,689 +2.03(+2.77%)
Jun 28, 2019 72.74 73.50 72.74 73.26 14,800 +0.65(+0.90%)
Jun 27, 2019 72.13 72.67 71.92 72.61 15,586 +0.43(+0.60%)
Jun 26, 2019 72.25 72.42 71.84 72.18 8,109 +0.34(+0.47%)
Jun 25, 2019 73.11 73.11 71.61 71.84 25,973 -1.04(-1.43%)
Jun 24, 2019 72.73 73.62 72.73 72.88 27,765 +0.17(+0.23%)
Jun 21, 2019 74.17 74.22 72.50 72.71 33,700 -1.79(-2.40%)
Jun 20, 2019 73.98 74.55 72.74 74.50 46,460 +1.22(+1.66%)
Jun 19, 2019 73.68 73.99 73.09 73.28 17,157 -0.07(-0.10%)
Jun 18, 2019 73.87 74.30 73.07 73.35 39,792 +0.05(+0.07%)
Jun 17, 2019 72.85 73.36 72.74 73.30 52,899 +0.46(+0.63%)
Jun 14, 2019 72.29 72.87 71.96 72.84 17,400 +0.36(+0.50%)
Jun 13, 2019 72.71 72.77 72.04 72.48 19,195 +0.15(+0.21%)
Jun 12, 2019 72.45 72.46 71.90 72.33 77,199 -0.06(-0.08%)
Jun 11, 2019 73.67 73.67 72.20 72.39 128,456 -0.61(-0.84%)
Jun 10, 2019 73.21 73.21 72.49 73.00 16,477 +0.79(+1.09%)
Jun 07, 2019 72.73 73.20 72.20 72.21 68,100 -0.56(-0.77%)
Jun 06, 2019 72.64 72.90 71.88 72.77 30,088 +0.55(+0.76%)
Jun 05, 2019 71.88 72.43 71.18 72.22 118,956 +0.22(+0.31%)
Jun 04, 2019 70.50 71.49 70.15 72.00 35,703 +2.60(+3.75%)
Jun 03, 2019 69.49 70.31 68.54 69.40 47,442 -0.19(-0.27%)
May 31, 2019 70.00 70.11 69.35 69.59 57,100 -1.23(-1.74%)
May 30, 2019 70.71 71.19 70.22 70.82 25,380 +0.42(+0.60%)
May 29, 2019 70.44 71.04 70.05 70.40 45,806 -0.80(-1.12%)
May 28, 2019 72.20 72.49 71.11 71.20 46,476 -0.06(-0.08%)
May 24, 2019 72.23 72.81 71.24 71.26 55,500 -0.39(-0.54%)
May 23, 2019 72.07 72.25 71.17 71.65 63,843 -1.86(-2.53%)
May 22, 2019 73.40 73.80 73.04 73.51 23,645 -0.04(-0.05%)
May 21, 2019 73.47 73.65 73.15 73.55 49,358 +1.04(+1.43%)
May 20, 2019 72.12 73.24 71.64 72.51 120,764 -0.56(-0.77%)
May 17, 2019 71.99 73.74 71.99 73.07 38,500 -0.54(-0.73%)
May 16, 2019 72.32 74.00 72.32 73.61 111,654 +0.94(+1.29%)
May 15, 2019 70.50 72.87 70.24 72.67 50,789 +1.33(+1.86%)
May 14, 2019 70.17 71.57 70.17 71.34 47,806 +2.10(+3.03%)
May 13, 2019 70.36 71.10 68.98 69.24 210,147 -4.19(-5.71%)
May 10, 2019 71.17 73.73 70.20 73.43 121,100 +2.21(+3.10%)
May 09, 2019 70.15 71.65 69.62 71.22 55,076 -0.31(-0.43%)
May 08, 2019 70.39 72.48 70.39 71.53 153,070 +1.50(+2.14%)
May 07, 2019 72.82 73.65 69.84 70.03 273,804 -4.65(-6.23%)
May 06, 2019 73.00 74.94 72.54 74.68 120,200 -1.07(-1.41%)
May 03, 2019 74.80 75.78 74.80 75.75 49,000 +2.22(+3.02%)
May 02, 2019 74.36 74.81 73.16 73.53 64,965 -0.50(-0.68%)
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.