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 (%)
Apr 30, 2018 2.880 2.900 2.840 2.870 114,584 +0.01(+0.35%)
Apr 27, 2018 2.870 2.870 2.820 2.860 78,578 +0.03(+1.05%)
Apr 26, 2018 2.800 2.850 2.790 2.830 71,531 +0.08(+2.92%)
Apr 25, 2018 2.790 2.791 2.750 2.750 37,451 -0.03(-1.08%)
Apr 24, 2018 2.900 2.900 2.720 2.780 107,055 -0.05(-1.77%)
Apr 23, 2018 2.840 2.880 2.800 2.830 71,905 +0.02(+0.71%)
Apr 20, 2018 2.870 2.870 2.801 2.810 94,342 -0.05(-1.75%)
Apr 19, 2018 2.830 2.860 2.808 2.860 58,248 +0.00(+0.18%)
Apr 18, 2018 2.815 2.890 2.770 2.855 255,478 +0.02(+0.53%)
Apr 17, 2018 2.800 2.850 2.780 2.840 206,550 +0.07(+2.53%)
Apr 16, 2018 2.730 2.770 2.700 2.770 100,108 +0.08(+2.97%)
Apr 13, 2018 2.650 2.700 2.640 2.690 165,938 +0.05(+1.89%)
Apr 12, 2018 2.590 2.640 2.590 2.640 95,232 +0.05(+1.93%)
Apr 11, 2018 2.590 2.600 2.561 2.590 85,739 -0.03(-1.15%)
Apr 10, 2018 2.620 2.630 2.570 2.620 76,481 +0.04(+1.55%)
Apr 09, 2018 2.590 2.627 2.560 2.580 93,245 +0.05(+1.98%)
Apr 06, 2018 2.580 2.670 2.510 2.530 165,285 -0.12(-4.53%)
Apr 05, 2018 2.600 2.670 2.590 2.650 110,489 +0.05(+1.92%)
Apr 04, 2018 2.490 2.600 2.470 2.600 146,138 +0.02(+0.97%)
Apr 03, 2018 2.550 2.600 2.520 2.575 119,695 +0.07(+2.59%)
Apr 02, 2018 2.570 2.630 2.480 2.510 728,052 -0.18(-6.69%)
Mar 29, 2018 2.690 2.690 2.690 0 +0.11(+4.26%)
Mar 28, 2018 2.640 2.660 2.520 2.580 250,892 -0.03(-1.15%)
Mar 27, 2018 2.750 2.755 2.580 2.610 274,081 -0.16(-5.77%)
Mar 26, 2018 2.730 2.780 2.685 2.770 296,574 +0.09(+3.36%)
Mar 23, 2018 2.720 2.810 2.640 2.680 514,179 -0.02(-0.74%)
Mar 22, 2018 2.800 2.869 2.700 2.700 205,176 -0.18(-6.30%)
Mar 21, 2018 2.890 2.979 2.861 2.881 87,986 -0.02(-0.64%)
Mar 20, 2018 2.860 2.900 2.810 2.900 148,947 +0.04(+1.58%)
Mar 19, 2018 3.000 3.000 2.780 2.855 748,463 -0.15(-5.15%)
Mar 16, 2018 2.960 3.058 2.960 3.010 194,859 +0.01(+0.33%)
Mar 15, 2018 2.850 3.020 2.850 3.000 275,455 +0.10(+3.30%)
Mar 14, 2018 3.010 3.050 2.850 2.904 298,592 -0.07(-2.21%)
Mar 13, 2018 3.110 3.130 2.910 2.970 744,246 -0.10(-3.14%)
Mar 12, 2018 3.170 3.200 3.000 3.066 1,158,481 -0.10(-3.27%)
Mar 09, 2018 2.970 3.170 2.940 3.170 728,305 +0.27(+9.31%)
Mar 08, 2018 2.850 2.930 2.840 2.900 335,632 +0.09(+3.20%)
Mar 07, 2018 2.820 2.810 662,048 +0.07(+2.55%)
Mar 06, 2018 2.830 2.870 2.657 2.740 348,343 -0.06(-2.14%)
Mar 05, 2018 2.630 2.815 2.600 2.800 289,847 +0.16(+6.00%)
Mar 02, 2018 2.470 2.680 2.370 2.641 982,177 +0.07(+2.82%)
Mar 01, 2018 2.765 2.792 2.460 2.569 788,715 -0.25(-8.78%)
Feb 28, 2018 3.000 3.000 2.780 2.816 494,918 -0.05(-1.87%)
Feb 27, 2018 3.190 3.220 2.870 2.870 709,622 -0.35(-11.01%)
Feb 26, 2018 3.170 3.260 3.100 3.225 393,927 +0.18(+6.08%)
Feb 23, 2018 2.930 3.070 2.870 3.040 206,806 +0.19(+6.67%)
Feb 22, 2018 2.900 2.900 2.781 2.850 169,808 +0.04(+1.42%)
Feb 21, 2018 2.850 3.040 2.781 2.810 313,196 +0.02(+0.72%)
Feb 20, 2018 2.890 2.960 2.750 2.790 275,074 -0.17(-5.74%)
Feb 16, 2018 2.960 2.960 2.960 0 -0.03(-1.01%)
Feb 15, 2018 3.050 3.055 2.940 2.990 596,294 +0.03(+1.13%)
Feb 14, 2018 2.660 2.990 2.650 2.957 561,159 +0.28(+10.32%)
Feb 13, 2018 2.660 2.710 2.600 2.680 214,165 -0.06(-2.19%)
Feb 12, 2018 2.920 2.950 2.630 2.740 738,632 +0.01(+0.37%)
Feb 09, 2018 2.900 3.090 2.390 2.730 1,144,069 +0.23(+9.20%)
Feb 08, 2018 3.650 3.730 2.500 2.500 667,464 -1.53(-37.97%)
Feb 07, 2018 6.350 6.480 3.710 4.030 881,756 -1.08(-21.14%)
Feb 06, 2018 4.090 5.110 4.090 5.110 60,252 -14.66(-74.15%)
Feb 05, 2018 24.19 26.00 18.01 19.77 413,032 -6.23(-23.96%)
Feb 02, 2018 29.83 29.83 25.14 26.00 129,891 -4.80(-15.58%)
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.