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 (%)
Sep 30, 2016 34.70 35.50 34.51 35.43 6,081 +2.24(+6.76%)
Sep 29, 2016 36.15 36.15 32.47 33.19 22,171 -2.76(-7.68%)
Sep 28, 2016 34.92 35.95 34.88 35.95 10,617 +1.52(+4.41%)
Sep 27, 2016 32.93 34.43 32.93 34.43 16,079 +0.92(+2.75%)
Sep 26, 2016 34.38 34.57 33.33 33.51 55,057 -2.11(-5.92%)
Sep 23, 2016 35.57 35.64 35.48 35.62 10,529 -0.43(-1.20%)
Sep 22, 2016 34.38 36.05 34.38 36.05 26,909 +1.90(+5.57%)
Sep 21, 2016 31.49 34.42 31.49 34.15 18,738 +2.66(+8.45%)
Sep 20, 2016 33.14 33.14 31.11 31.49 13,601 -0.38(-1.19%)
Sep 19, 2016 32.25 32.45 31.12 31.87 23,272 +1.25(+4.10%)
Sep 16, 2016 29.06 30.62 28.99 30.62 8,177 +0.28(+0.92%)
Sep 15, 2016 28.83 30.34 28.83 30.34 1,477 +1.84(+6.44%)
Sep 14, 2016 28.96 29.93 28.50 28.50 1,571 +0.53(+1.91%)
Sep 13, 2016 31.77 31.79 26.96 27.97 27,948 -5.76(-17.09%)
Sep 12, 2016 30.89 33.75 30.89 33.73 112,009 +2.05(+6.47%)
Sep 09, 2016 34.99 34.99 31.68 31.68 51,151 -7.59(-19.32%)
Sep 08, 2016 39.27 39.27 39.27 39.27 78 +0.00(+0.00%)
Sep 07, 2016 38.95 39.27 38.91 39.27 611 +1.20(+3.14%)
Sep 06, 2016 38.07 38.07 38.07 38.07 415 +1.03(+2.78%)
Sep 02, 2016 36.97 37.04 37.04 37.04 1,500 +1.30(+3.64%)
Sep 01, 2016 35.14 35.74 35.14 35.74 364 +0.99(+2.85%)
Aug 31, 2016 35.63 35.63 34.75 34.75 9,754 -0.66(-1.86%)
Aug 30, 2016 35.60 35.63 35.39 35.41 21,150 -0.27(-0.76%)
Aug 29, 2016 35.54 35.68 35.54 35.68 3,590 +1.11(+3.22%)
Aug 26, 2016 34.57 34.57 34.57 34.57 134 +0.00(+0.00%)
Aug 25, 2016 34.94 35.22 34.51 34.57 2,904 -0.02(-0.05%)
Aug 24, 2016 35.57 35.57 34.58 34.58 819 -1.58(-4.36%)
Aug 23, 2016 36.18 36.49 36.16 36.16 823 +0.44(+1.23%)
Aug 22, 2016 35.72 35.72 35.72 35.72 92 -0.08(-0.22%)
Aug 19, 2016 35.92 35.92 35.62 35.80 576 +0.19(+0.53%)
Aug 18, 2016 34.40 35.61 34.40 35.61 1,122 +1.02(+2.95%)
Aug 17, 2016 33.17 34.69 32.73 34.59 22,095 +1.10(+3.28%)
Aug 16, 2016 34.08 34.08 33.49 33.49 4,202 -1.51(-4.31%)
Aug 15, 2016 35.12 35.28 34.99 35.00 16,604 +0.31(+0.89%)
Aug 12, 2016 33.89 34.82 33.89 34.69 2,438 +0.57(+1.68%)
Aug 11, 2016 34.60 34.66 33.95 34.12 19,543 +0.33(+0.97%)
Aug 10, 2016 36.17 36.17 33.41 33.79 31,272 -1.08(-3.11%)
Aug 09, 2016 35.00 35.64 34.38 34.87 27,436 +0.70(+2.05%)
Aug 08, 2016 33.89 34.22 33.89 34.17 3,542 +0.78(+2.34%)
Aug 05, 2016 33.35 33.62 33.03 33.39 1,100 +1.18(+3.67%)
Aug 04, 2016 32.44 32.44 32.21 32.21 1,140 +1.03(+3.29%)
Aug 03, 2016 31.10 31.18 31.10 31.18 700 +1.19(+3.97%)
Aug 02, 2016 30.07 30.07 29.99 29.99 1,197 -2.10(-6.55%)
Aug 01, 2016 32.16 32.16 31.55 32.09 26,131 +1.74(+5.73%)
Jul 29, 2016 30.35 30.35 30.35 30.35 1,005 -0.21(-0.68%)
Jul 28, 2016 29.40 30.56 29.40 30.56 800 +1.11(+3.77%)
Jul 27, 2016 28.84 29.45 28.81 29.45 9,600 +0.61(+2.12%)
Jul 26, 2016 28.76 29.00 28.57 28.84 4,186 +0.77(+2.74%)
Jul 25, 2016 27.78 28.07 27.78 28.07 6,221 +0.00(+0.00%)
Jul 22, 2016 28.09 28.09 28.07 28.07 412 +0.22(+0.79%)
Jul 21, 2016 28.00 28.00 27.52 27.85 2,279 -0.75(-2.62%)
Jul 20, 2016 28.27 28.77 28.27 28.60 8,822 +1.31(+4.80%)
Jul 19, 2016 27.32 27.37 27.29 27.29 4,826 -0.31(-1.11%)
Jul 18, 2016 26.85 27.60 26.85 27.60 1,035 +0.80(+2.97%)
Jul 15, 2016 26.68 26.80 26.11 26.80 7,348 +0.38(+1.45%)
Jul 14, 2016 26.42 26.42 26.42 26.42 496 +0.22(+0.83%)
Jul 13, 2016 25.91 26.20 25.83 26.20 15,373 +0.28(+1.08%)
Jul 12, 2016 26.03 26.03 25.70 25.92 1,580 +0.50(+1.97%)
Jul 11, 2016 25.68 25.80 25.30 25.42 6,965 -0.05(-0.19%)
Jul 08, 2016 24.55 25.47 22.97 25.47 5,481 +2.50(+10.88%)
Jul 07, 2016 23.81 23.89 22.68 22.97 1,136 -0.05(-0.22%)
Jul 06, 2016 21.99 23.05 21.83 23.02 2,550 +1.19(+5.44%)
Jul 05, 2016 22.14 22.14 21.83 21.83 5,175 -1.14(-4.96%)
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.