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 (%)
Nov 26, 2018 2.775 2.775 2.775 0 +0.00(+0.18%)
Nov 23, 2018 2.700 2.770 2.700 2.770 82,100 +0.03(+1.09%)
Nov 21, 2018 2.740 2.740 2.740 0 -0.02(-0.64%)
Nov 20, 2018 2.750 2.760 2.750 2.758 81,595 +0.01(+0.28%)
Nov 19, 2018 2.750 2.760 2.750 2.750 118,072 +0.00(+0.00%)
Nov 16, 2018 2.650 2.750 2.650 2.750 53,100 +0.10(+3.77%)
Nov 15, 2018 2.645 2.678 2.590 2.650 109,446 -0.03(-1.12%)
Nov 14, 2018 2.750 2.760 2.637 2.680 46,875 -0.04(-1.47%)
Nov 13, 2018 2.750 2.765 2.690 2.720 98,122 -0.05(-1.81%)
Nov 12, 2018 2.880 2.880 2.770 2.770 41,033 -0.13(-4.48%)
Nov 09, 2018 2.920 2.940 2.860 2.900 79,200 -0.06(-2.02%)
Nov 08, 2018 2.930 2.990 2.921 2.960 73,010 +0.02(+0.68%)
Nov 07, 2018 2.883 2.950 2.883 2.940 94,987 +0.12(+4.26%)
Nov 06, 2018 2.760 2.830 2.760 2.820 74,136 +0.07(+2.40%)
Nov 05, 2018 2.720 2.775 2.720 2.754 9,122 +0.03(+1.25%)
Nov 02, 2018 2.780 2.790 2.660 2.720 91,000 -0.01(-0.37%)
Nov 01, 2018 2.700 2.730 2.680 2.730 191,605 +0.02(+0.74%)
Oct 31, 2018 2.679 2.710 2.660 2.710 63,171 +0.09(+3.43%)
Oct 30, 2018 2.600 2.630 2.585 2.620 54,934 +0.03(+1.16%)
Oct 29, 2018 2.670 2.690 2.530 2.590 88,563 -0.04(-1.52%)
Oct 26, 2018 2.630 2.680 2.580 2.630 206,000 -0.10(-3.61%)
Oct 25, 2018 2.690 2.757 2.660 2.728 213,111 +0.07(+2.66%)
Oct 24, 2018 2.820 2.820 2.650 2.658 112,830 -0.15(-5.41%)
Oct 23, 2018 2.740 2.825 2.705 2.810 120,890 -0.05(-1.75%)
Oct 22, 2018 2.880 2.880 2.810 2.860 78,647 +0.00(+0.00%)
Oct 19, 2018 2.890 2.910 2.825 2.860 49,600 -0.01(-0.20%)
Oct 18, 2018 2.990 2.990 2.830 2.866 79,860 -0.09(-3.19%)
Oct 17, 2018 3.030 3.030 2.899 2.960 93,230 -0.04(-1.34%)
Oct 16, 2018 2.950 3.010 2.930 3.000 132,344 +0.08(+2.74%)
Oct 15, 2018 2.920 2.930 2.850 2.920 103,206 -0.03(-1.02%)
Oct 12, 2018 2.990 2.990 2.790 2.950 302,700 +0.14(+4.80%)
Oct 11, 2018 2.950 2.980 2.730 2.815 271,758 -0.14(-4.90%)
Oct 10, 2018 3.210 3.210 2.960 2.960 398,447 -0.26(-8.08%)
Oct 09, 2018 3.180 3.260 3.160 3.220 19,661 -0.01(-0.31%)
Oct 08, 2018 3.210 3.250 3.100 3.230 113,984 -0.02(-0.62%)
Oct 05, 2018 3.300 3.340 3.160 3.250 179,200 -0.04(-1.22%)
Oct 04, 2018 3.360 3.360 3.230 3.290 223,772 -0.09(-2.66%)
Oct 03, 2018 3.405 3.410 3.380 3.380 6,181 -0.01(-0.29%)
Oct 02, 2018 3.400 3.410 3.360 3.390 20,315 -0.01(-0.29%)
Oct 01, 2018 3.410 3.434 3.360 3.400 91,520 +0.01(+0.29%)
Sep 28, 2018 3.350 3.390 3.340 3.390 91,400 +0.01(+0.30%)
Sep 27, 2018 3.360 3.387 3.360 3.380 36,601 +0.06(+1.81%)
Sep 26, 2018 3.390 3.400 3.320 3.320 6,606 -0.03(-0.90%)
Sep 25, 2018 3.400 3.420 3.350 3.350 30,000 -0.04(-1.18%)
Sep 24, 2018 3.330 3.390 3.310 3.390 112,943 +0.01(+0.30%)
Sep 21, 2018 3.370 3.390 3.360 3.380 93,000 +0.02(+0.60%)
Sep 20, 2018 3.390 3.400 3.360 3.360 39,225 -0.02(-0.59%)
Sep 19, 2018 3.380 3.390 3.370 3.380 27,237 +0.04(+1.20%)
Sep 18, 2018 3.360 3.400 3.340 3.340 33,416 -0.03(-0.89%)
Sep 17, 2018 3.420 3.420 3.360 3.370 18,860 -0.05(-1.46%)
Sep 14, 2018 3.390 3.420 3.380 3.420 121,100 +0.03(+0.88%)
Sep 13, 2018 3.360 3.397 3.360 3.390 80,737 +0.06(+1.80%)
Sep 12, 2018 3.300 3.340 3.300 3.330 41,858 +0.06(+1.83%)
Sep 11, 2018 3.180 3.280 3.180 3.270 80,696 +0.05(+1.55%)
Sep 10, 2018 3.180 3.220 3.180 3.220 47,123 +0.09(+2.88%)
Sep 07, 2018 3.150 3.190 3.130 3.130 41,400 -0.03(-0.95%)
Sep 06, 2018 3.240 3.240 3.150 3.160 61,268 -0.08(-2.47%)
Sep 05, 2018 3.240 3.253 3.207 3.240 20,569 +0.00(+0.00%)
Sep 04, 2018 3.230 3.260 3.210 3.240 23,488 +0.00(+0.00%)
Aug 31, 2018 3.240 3.240 3.240 0 +0.02(+0.62%)
Aug 30, 2018 3.260 3.281 3.200 3.220 45,763 -0.07(-2.13%)
Aug 29, 2018 3.290 3.320 3.270 3.290 29,494 +0.02(+0.61%)
Aug 28, 2018 3.350 3.350 3.270 3.270 44,660 -0.06(-1.80%)
Aug 27, 2018 3.360 3.370 3.330 3.330 51,630 +0.00(+0.00%)
Aug 24, 2018 3.350 3.370 3.330 3.330 10,800 +0.01(+0.30%)
Aug 23, 2018 3.330 3.357 3.320 3.320 5,415 +0.00(+0.00%)
Aug 22, 2018 3.330 3.345 3.310 3.320 14,838 -0.01(-0.30%)
Aug 21, 2018 3.390 3.400 3.330 3.330 12,817 -0.05(-1.48%)
Aug 20, 2018 3.390 3.390 3.340 3.380 65,833 +0.04(+1.20%)
Aug 17, 2018 3.260 3.340 3.260 3.340 37,700 +0.06(+1.83%)
Aug 16, 2018 3.260 3.312 3.260 3.280 41,117 +0.05(+1.55%)
Aug 15, 2018 3.290 3.290 3.123 3.230 115,025 -0.07(-2.12%)
Aug 14, 2018 3.250 3.300 3.227 3.300 16,849 +0.08(+2.37%)
Aug 13, 2018 3.300 3.340 3.210 3.224 34,449 -0.08(-2.32%)
Aug 10, 2018 3.300 3.330 3.270 3.300 56,300 -0.09(-2.65%)
Aug 09, 2018 3.400 3.420 3.390 3.390 22,213 -0.00(-0.00%)
Aug 08, 2018 3.370 3.420 3.360 3.390 121,319 +0.03(+0.75%)
Aug 07, 2018 3.340 3.370 3.340 3.365 62,014 +0.07(+1.97%)
Aug 06, 2018 3.270 3.330 3.270 3.300 422,249 +0.04(+1.23%)
Aug 03, 2018 3.260 3.300 3.260 3.260 42,100 -0.00(-0.10%)
Aug 02, 2018 3.191 3.270 3.191 3.263 9,301 +0.00(+0.10%)
Aug 01, 2018 3.260 3.284 3.240 3.260 20,493 +0.04(+1.24%)
Jul 31, 2018 3.249 3.259 3.220 3.220 18,195 +0.04(+1.26%)
Jul 30, 2018 3.240 3.240 3.150 3.180 48,061 -0.05(-1.55%)
Jul 27, 2018 3.280 3.290 3.190 3.230 143,900 -0.05(-1.52%)
Jul 26, 2018 3.290 3.290 3.254 3.280 39,235 -0.02(-0.61%)
Jul 25, 2018 3.260 3.300 3.260 3.300 67,458 +0.01(+0.30%)
Jul 24, 2018 3.300 3.308 3.230 3.290 31,041 +0.02(+0.61%)
Jul 23, 2018 3.250 3.270 3.230 3.270 58,054 +0.02(+0.62%)
Jul 20, 2018 3.240 3.277 3.230 3.250 24,042 -0.02(-0.61%)
Jul 19, 2018 3.270 3.298 3.260 3.270 41,400 -0.03(-0.91%)
Jul 18, 2018 3.290 3.310 3.260 3.300 152,612 +0.00(+0.15%)
Jul 17, 2018 3.280 3.360 3.276 3.295 110,070 +0.00(+0.00%)
Jul 16, 2018 3.320 3.327 3.270 3.295 88,080 +0.00(+0.15%)
Jul 13, 2018 3.280 3.300 3.240 3.290 83,580 +0.01(+0.30%)
Jul 12, 2018 3.250 3.280 3.240 3.280 18,454 +0.06(+1.86%)
Jul 11, 2018 3.300 3.300 3.200 3.220 36,988 -0.05(-1.53%)
Jul 10, 2018 3.250 3.280 3.230 3.270 51,746 +0.04(+1.24%)
Jul 09, 2018 3.150 3.248 3.150 3.230 45,191 +0.13(+4.19%)
Jul 06, 2018 3.040 3.100 3.040 3.100 76,748 +0.07(+2.31%)
Jul 05, 2018 3.040 3.040 2.990 3.030 81,997 +0.05(+1.68%)
Jul 03, 2018 2.980 2.980 2.980 0 -0.04(-1.32%)
Jul 02, 2018 2.940 3.020 2.930 3.020 53,472 +0.00(+0.00%)
Jun 29, 2018 3.090 3.020 3.020 22,212 +0.04(+1.34%)
Jun 28, 2018 2.940 2.980 2.880 2.980 77,086 +0.00(+0.00%)
Jun 27, 2018 3.090 3.140 2.940 2.980 137,553 -0.09(-2.93%)
Jun 26, 2018 3.080 3.110 3.050 3.070 47,288 +0.02(+0.66%)
Jun 25, 2018 3.190 3.205 2.981 3.050 249,008 -0.20(-6.15%)
Jun 22, 2018 3.280 3.280 3.241 3.250 87,896 +0.05(+1.56%)
Jun 21, 2018 3.290 3.290 3.187 3.200 50,644 -0.10(-3.03%)
Jun 20, 2018 3.300 3.328 3.290 3.300 76,597 +0.02(+0.61%)
Jun 19, 2018 3.270 3.317 3.247 3.280 80,170 -0.09(-2.60%)
Jun 18, 2018 3.300 3.370 3.260 3.368 88,388 +0.06(+1.74%)
Jun 15, 2018 3.330 3.320 3.310 48,051 -0.01(-0.30%)
Jun 14, 2018 3.330 3.360 3.320 3.320 111,972 +0.04(+1.22%)
Jun 13, 2018 3.320 3.330 3.270 3.280 56,272 -0.01(-0.30%)
Jun 12, 2018 3.310 3.310 3.271 3.290 45,101 +0.00(+0.00%)
Jun 11, 2018 3.280 3.300 3.270 3.290 101,238 +0.01(+0.30%)
Jun 08, 2018 3.220 3.290 3.220 3.280 75,769 +0.01(+0.31%)
Jun 07, 2018 3.305 3.320 3.230 3.270 61,905 -0.02(-0.61%)
Jun 06, 2018 3.296 3.241 3.290 50,538 +0.06(+1.86%)
Jun 05, 2018 3.200 3.245 3.190 3.230 69,973 +0.04(+1.25%)
Jun 04, 2018 3.180 3.200 3.170 3.190 17,287 +0.06(+1.92%)
Jun 01, 2018 3.120 3.140 3.110 3.130 86,992 +0.08(+2.62%)
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%)
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.