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 (%)
Aug 31, 2017 71.62 72.15 71.26 72.13 96,422 +0.62(+0.87%)
Aug 30, 2017 71.85 72.00 71.38 71.51 66,179 -0.08(-0.11%)
Aug 29, 2017 70.26 71.79 70.06 71.59 91,798 -0.35(-0.49%)
Aug 28, 2017 72.07 72.07 71.42 71.94 134,027 +0.37(+0.52%)
Aug 25, 2017 71.97 71.05 71.57 51,669 +0.55(+0.77%)
Aug 24, 2017 72.11 72.38 70.50 71.02 228,868 -0.80(-1.11%)
Aug 23, 2017 71.17 72.20 71.02 71.82 93,409 -0.69(-0.95%)
Aug 22, 2017 71.05 72.51 71.03 72.51 76,656 +2.37(+3.38%)
Aug 21, 2017 69.65 70.19 68.89 70.14 510,044 +0.46(+0.66%)
Aug 18, 2017 69.57 71.26 68.80 69.68 244,980 +1.15(+1.68%)
Aug 17, 2017 72.02 72.66 68.35 68.53 527,561 -4.42(-6.06%)
Aug 16, 2017 72.24 73.35 72.16 72.95 482,024 +0.71(+0.98%)
Aug 15, 2017 73.45 73.61 71.99 72.24 253,587 -0.18(-0.25%)
Aug 14, 2017 70.18 72.42 70.10 72.42 133,864 +4.31(+6.33%)
Aug 11, 2017 69.26 70.10 67.67 68.11 237,658 -2.23(-3.17%)
Aug 10, 2017 71.75 71.75 69.78 70.34 638,298 -2.39(-3.29%)
Aug 09, 2017 73.13 74.22 72.18 72.73 367,837 -1.06(-1.44%)
Aug 08, 2017 75.02 75.53 72.90 73.79 137,585 -1.40(-1.86%)
Aug 07, 2017 74.79 75.22 74.75 75.19 41,443 +0.30(+0.40%)
Aug 04, 2017 75.31 75.89 74.89 74.89 65,033 -0.27(-0.36%)
Aug 03, 2017 76.09 76.09 75.03 75.16 100,598 -1.25(-1.64%)
Aug 02, 2017 77.25 77.27 76.07 76.41 107,761 -0.51(-0.66%)
Aug 01, 2017 76.58 76.95 76.24 76.92 197,869 +0.99(+1.30%)
Jul 31, 2017 75.55 76.04 75.27 75.93 132,878 +0.43(+0.57%)
Jul 28, 2017 75.58 75.81 75.25 75.50 72,216 +0.17(+0.23%)
Jul 27, 2017 75.58 75.85 73.73 75.33 125,177 +0.11(+0.14%)
Jul 26, 2017 74.98 75.56 74.89 75.22 61,521 +0.50(+0.68%)
Jul 25, 2017 75.45 75.47 74.71 74.72 77,195 -0.08(-0.11%)
Jul 24, 2017 74.18 74.90 74.08 74.80 70,090 +1.13(+1.53%)
Jul 21, 2017 73.35 73.72 72.69 73.67 81,629 +0.05(+0.07%)
Jul 20, 2017 73.69 73.04 73.62 42,971 +0.31(+0.42%)
Jul 19, 2017 73.69 74.24 73.16 73.31 137,140 +0.10(+0.14%)
Jul 18, 2017 73.20 73.42 72.56 73.21 91,586 -0.58(-0.79%)
Jul 17, 2017 73.71 73.93 73.47 73.79 176,842 +1.13(+1.56%)
Jul 14, 2017 71.89 72.90 71.78 72.66 81,025 +0.76(+1.06%)
Jul 13, 2017 71.65 72.41 71.58 71.90 94,039 +0.36(+0.50%)
Jul 12, 2017 71.10 71.80 71.02 71.54 134,135 +1.02(+1.45%)
Jul 11, 2017 70.11 70.60 68.92 70.52 204,189 +0.37(+0.53%)
Jul 10, 2017 68.83 70.25 68.70 70.15 169,658 +1.39(+2.02%)
Jul 07, 2017 68.95 69.03 68.63 68.76 67,319 +0.60(+0.88%)
Jul 06, 2017 69.14 69.36 67.95 68.16 128,053 -1.63(-2.34%)
Jul 05, 2017 69.97 70.04 68.94 69.79 227,204 -0.12(-0.17%)
Jul 03, 2017 71.16 71.47 69.88 69.91 132,840 -0.35(-0.50%)
Jun 30, 2017 70.53 70.71 69.71 70.26 64,694 +0.24(+0.34%)
Jun 29, 2017 70.70 70.72 67.20 70.02 178,515 -0.70(-0.99%)
Jun 28, 2017 70.87 71.14 70.54 70.72 50,495 +0.84(+1.20%)
Jun 27, 2017 70.74 71.08 69.81 69.88 216,443 -0.73(-1.03%)
Jun 26, 2017 70.02 70.63 69.61 70.61 104,399 +1.16(+1.67%)
Jun 23, 2017 69.00 69.55 68.84 69.45 39,803 +0.75(+1.09%)
Jun 22, 2017 69.36 69.51 68.70 68.70 54,663 -0.48(-0.69%)
Jun 21, 2017 69.02 69.39 68.85 69.18 74,014 +0.51(+0.74%)
Jun 20, 2017 68.71 68.93 67.81 68.67 147,380 -0.25(-0.36%)
Jun 19, 2017 68.65 68.99 68.51 68.92 130,686 +1.19(+1.76%)
Jun 16, 2017 67.33 67.84 66.78 67.73 153,638 +0.68(+1.01%)
Jun 15, 2017 66.48 67.25 66.42 67.05 48,157 -0.21(-0.31%)
Jun 14, 2017 67.07 67.30 66.81 67.26 70,835 +0.57(+0.85%)
Jun 13, 2017 66.66 67.00 66.46 66.69 76,434 +0.52(+0.79%)
Jun 12, 2017 66.07 66.32 64.86 66.17 55,398 -0.21(-0.32%)
Jun 09, 2017 66.61 66.73 65.09 66.38 51,589 +0.05(+0.08%)
Jun 08, 2017 65.60 66.52 65.57 66.33 26,511 +0.80(+1.22%)
Jun 07, 2017 65.75 65.83 64.91 65.53 18,419 +0.21(+0.32%)
Jun 06, 2017 65.80 66.07 65.28 65.32 34,223 -0.71(-1.08%)
Jun 05, 2017 65.98 66.53 65.98 66.03 38,898 +0.10(+0.15%)
Jun 02, 2017 66.15 66.38 65.87 65.93 63,659 -0.36(-0.54%)
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.