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 (%)
Jan 31, 2017 28.87 29.55 28.87 29.55 1,628 +0.41(+1.42%)
Jan 30, 2017 29.50 29.50 28.76 29.14 2,857 -1.76(-5.69%)
Jan 27, 2017 31.10 31.10 30.90 30.90 1,430 +0.13(+0.43%)
Jan 26, 2017 30.38 30.77 30.38 30.77 512 +0.39(+1.29%)
Jan 25, 2017 30.00 30.68 30.00 30.38 3,676 +0.63(+2.13%)
Jan 24, 2017 29.02 29.74 28.90 29.74 4,278 +1.40(+4.95%)
Jan 23, 2017 28.31 28.40 28.00 28.34 2,176 +0.72(+2.61%)
Jan 20, 2017 27.42 28.17 27.42 27.62 9,397 +0.07(+0.27%)
Jan 19, 2017 27.54 27.54 27.54 27.54 130 +0.00(+0.00%)
Jan 18, 2017 27.54 27.54 27.54 27.54 331 +0.03(+0.12%)
Jan 17, 2017 27.88 27.88 25.65 27.51 4,785 +0.51(+1.89%)
Jan 13, 2017 27.00 27.00 27.00 0 +0.48(+1.81%)
Jan 12, 2017 26.61 26.61 25.90 26.52 812 -0.41(-1.52%)
Jan 11, 2017 26.48 27.07 26.05 26.93 5,211 +0.24(+0.90%)
Jan 10, 2017 27.48 27.48 26.25 26.69 4,903 +0.60(+2.31%)
Jan 09, 2017 26.09 26.09 26.09 26.09 66 +0.00(+0.00%)
Jan 06, 2017 26.34 26.48 26.09 26.09 2,650 +0.34(+1.31%)
Jan 05, 2017 25.75 25.75 25.13 25.75 2,450 +0.03(+0.11%)
Jan 04, 2017 24.96 26.05 24.96 25.72 10,495 +1.26(+5.16%)
Jan 03, 2017 24.79 24.79 23.45 24.46 7,050 +1.95(+8.66%)
Dec 30, 2016 22.51 22.51 22.51 0 -0.73(-3.14%)
Dec 29, 2016 23.74 23.74 23.04 23.24 11,340 -25.46(-52.28%)
Dec 28, 2016 51.74 51.74 48.50 48.70 3,457 -0.74(-1.50%)
Dec 27, 2016 49.17 49.44 48.70 49.44 1,563 +1.21(+2.51%)
Dec 23, 2016 48.23 48.23 48.23 0 +1.31(+2.79%)
Dec 22, 2016 48.75 49.08 46.92 46.92 7,561 -1.53(-3.16%)
Dec 21, 2016 48.35 48.52 48.35 48.45 558 +0.30(+0.63%)
Dec 20, 2016 47.91 48.37 47.47 48.15 2,484 +1.41(+3.02%)
Dec 19, 2016 46.74 46.74 46.74 46.74 204 +1.92(+4.29%)
Dec 16, 2016 45.15 45.15 44.80 44.82 2,206 +0.81(+1.83%)
Dec 15, 2016 44.71 44.71 43.97 44.01 1,615 +0.22(+0.50%)
Dec 14, 2016 43.14 43.92 43.14 43.79 809 +0.08(+0.18%)
Dec 13, 2016 43.71 43.71 43.71 43.71 996 -0.83(-1.86%)
Dec 12, 2016 44.54 44.60 44.21 44.54 30,786 +1.44(+3.34%)
Dec 09, 2016 43.10 43.10 43.10 43.10 91 +0.00(+0.00%)
Dec 08, 2016 43.10 43.10 43.10 43.10 197 -1.76(-3.93%)
Dec 07, 2016 44.86 44.86 44.86 44.86 444 +2.34(+5.49%)
Dec 06, 2016 42.53 42.53 42.53 42.53 0 +0.00(+0.00%)
Dec 05, 2016 41.22 42.53 41.22 42.53 1,984 +3.13(+7.94%)
Dec 02, 2016 39.17 40.80 39.17 39.40 1,565 -0.04(-0.10%)
Dec 01, 2016 40.00 40.00 39.44 39.44 357 -2.06(-4.96%)
Nov 30, 2016 41.95 41.95 41.50 41.50 9,663 +0.26(+0.63%)
Nov 29, 2016 41.24 41.24 41.24 41.24 503 -0.11(-0.27%)
Nov 28, 2016 41.03 41.35 41.03 41.35 543 +0.18(+0.44%)
Nov 25, 2016 41.17 41.17 41.17 41.17 0 +0.00(+0.00%)
Nov 23, 2016 41.17 41.17 41.17 0 +0.28(+0.68%)
Nov 22, 2016 41.50 41.50 40.89 40.89 765 -0.56(-1.35%)
Nov 21, 2016 39.89 41.45 39.89 41.45 265 +2.56(+6.58%)
Nov 18, 2016 38.51 38.89 38.24 38.89 1,839 +0.79(+2.08%)
Nov 17, 2016 38.10 38.10 38.10 38.10 1,063 +0.85(+2.28%)
Nov 16, 2016 37.25 37.25 37.25 37.25 137 -0.46(-1.22%)
Nov 15, 2016 36.24 37.72 36.23 37.71 10,521 +2.14(+6.02%)
Nov 14, 2016 34.97 35.57 34.97 35.57 606 +2.34(+7.04%)
Nov 11, 2016 33.42 33.62 33.23 33.23 1,517 +0.36(+1.10%)
Nov 10, 2016 36.59 36.60 32.87 32.87 1,932 -1.49(-4.34%)
Nov 09, 2016 31.20 35.27 31.20 34.36 75,137 +0.95(+2.83%)
Nov 08, 2016 32.17 33.41 32.17 33.41 861 +0.22(+0.67%)
Nov 07, 2016 31.70 33.19 31.70 33.19 26,773 +4.13(+14.21%)
Nov 04, 2016 29.76 29.90 29.00 29.06 2,243 -0.27(-0.91%)
Nov 03, 2016 31.83 31.83 29.32 29.33 2,626 -2.58(-8.10%)
Nov 02, 2016 31.55 31.91 31.55 31.91 368 -0.39(-1.22%)
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.