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 (%)
May 31, 2018 3.050 3.080 3.000 3.050 142,950 -0.01(-0.33%)
May 30, 2018 3.100 3.139 3.060 3.060 39,488 +0.01(+0.33%)
May 29, 2018 3.150 3.190 3.030 3.050 215,603 -0.16(-4.98%)
May 25, 2018 3.210 3.210 3.210 0 -0.00(-0.16%)
May 24, 2018 3.200 3.230 3.155 3.215 60,469 -0.01(-0.16%)
May 23, 2018 3.120 3.220 3.112 3.220 45,997 +0.04(+1.10%)
May 22, 2018 3.250 3.250 3.185 3.185 72,145 -0.04(-1.09%)
May 21, 2018 3.200 3.230 3.190 3.220 74,325 +0.07(+2.23%)
May 18, 2018 3.180 3.180 3.131 3.150 24,932 -0.02(-0.63%)
May 17, 2018 3.140 3.185 3.128 3.170 49,337 +0.04(+1.28%)
May 16, 2018 3.080 3.150 3.080 3.130 106,990 +0.05(+1.79%)
May 15, 2018 3.160 3.160 3.060 3.075 111,519 -0.12(-3.66%)
May 14, 2018 3.080 3.210 3.080 3.192 290,359 +0.06(+1.83%)
May 11, 2018 3.100 3.148 3.095 3.134 76,762 +0.04(+1.43%)
May 10, 2018 2.990 3.100 2.990 3.090 209,676 +0.09(+3.00%)
May 09, 2018 2.950 3.000 2.950 3.000 89,373 +0.07(+2.39%)
May 08, 2018 2.910 2.940 2.906 2.930 66,054 +0.01(+0.35%)
May 07, 2018 2.930 2.950 2.910 2.920 96,555 -0.01(-0.34%)
May 04, 2018 2.890 2.940 2.870 2.930 187,932 +0.01(+0.41%)
May 03, 2018 2.860 2.918 2.810 2.918 64,405 +0.03(+0.91%)
May 02, 2018 2.900 2.950 2.891 2.892 103,329 +0.00(+0.06%)
May 01, 2018 2.840 2.900 2.840 2.890 67,751 +0.02(+0.70%)
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%)
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.