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 (%)
Mar 31, 2017 37.00 37.07 36.11 36.32 11,234 -0.43(-1.17%)
Mar 30, 2017 37.23 37.25 36.45 36.75 23,646 -0.50(-1.34%)
Mar 29, 2017 37.16 37.30 36.82 37.25 38,645 +0.60(+1.64%)
Mar 28, 2017 36.02 36.65 35.35 36.65 13,928 +1.90(+5.47%)
Mar 27, 2017 32.62 34.75 32.00 34.75 59,324 +0.21(+0.61%)
Mar 24, 2017 36.06 36.06 32.58 34.54 93,418 +0.75(+2.22%)
Mar 23, 2017 35.00 35.39 33.63 33.79 5,538 -1.38(-3.92%)
Mar 22, 2017 36.46 36.46 34.41 35.17 18,564 -0.27(-0.76%)
Mar 21, 2017 37.71 37.85 34.95 35.44 64,126 -1.10(-3.01%)
Mar 20, 2017 36.84 37.09 36.54 36.54 25,068 -0.17(-0.46%)
Mar 17, 2017 36.98 37.11 36.54 36.71 5,996 +0.69(+1.92%)
Mar 16, 2017 36.20 36.20 35.80 36.02 3,743 +0.27(+0.76%)
Mar 15, 2017 34.75 35.87 34.65 35.75 4,923 +1.28(+3.70%)
Mar 14, 2017 35.13 35.13 34.08 34.47 11,569 -0.78(-2.21%)
Mar 13, 2017 34.67 35.26 34.67 35.25 7,485 +0.84(+2.46%)
Mar 10, 2017 34.01 34.50 33.88 34.41 6,191 +0.89(+2.64%)
Mar 09, 2017 34.03 34.43 33.52 33.52 8,485 -0.57(-1.67%)
Mar 08, 2017 34.63 34.83 34.09 34.09 9,488 -0.45(-1.30%)
Mar 07, 2017 34.24 34.59 34.19 34.54 1,880 +0.29(+0.85%)
Mar 06, 2017 33.79 34.25 33.60 34.25 8,838 +0.86(+2.58%)
Mar 03, 2017 32.54 33.52 32.54 33.39 1,149 +1.13(+3.50%)
Mar 02, 2017 32.55 33.00 32.26 32.26 4,578 -1.14(-3.41%)
Mar 01, 2017 33.09 33.45 32.76 33.40 3,765 +1.51(+4.74%)
Feb 28, 2017 32.51 32.51 31.61 31.89 6,570 -0.96(-2.92%)
Feb 27, 2017 32.61 33.51 32.40 32.85 7,195 +0.28(+0.86%)
Feb 24, 2017 30.86 32.78 30.86 32.57 3,094 +0.62(+1.94%)
Feb 23, 2017 32.55 32.55 31.73 31.95 3,782 -0.98(-2.98%)
Feb 22, 2017 32.50 32.93 31.92 32.93 8,189 +0.08(+0.24%)
Feb 21, 2017 33.53 33.66 32.80 32.85 15,449 +0.16(+0.49%)
Feb 17, 2017 32.69 32.69 32.69 0 +0.13(+0.40%)
Feb 16, 2017 32.87 32.87 30.74 32.56 27,291 -0.70(-2.10%)
Feb 15, 2017 34.35 34.38 33.20 33.26 5,066 -0.94(-2.75%)
Feb 14, 2017 33.35 34.43 33.35 34.20 10,464 +0.88(+2.65%)
Feb 13, 2017 32.75 33.32 32.75 33.32 8,865 +0.98(+3.02%)
Feb 10, 2017 32.05 32.50 32.05 32.34 7,770 +0.56(+1.76%)
Feb 09, 2017 31.12 31.88 30.96 31.78 3,335 +1.13(+3.69%)
Feb 08, 2017 30.61 31.00 30.30 30.65 4,300 -0.36(-1.16%)
Feb 07, 2017 31.08 31.08 31.01 31.01 745 +0.11(+0.36%)
Feb 06, 2017 30.51 31.15 30.51 30.90 8,863 -0.10(-0.33%)
Feb 03, 2017 30.90 31.12 30.82 31.00 2,292 +0.88(+2.93%)
Feb 02, 2017 30.06 30.12 29.80 30.12 1,865 -0.46(-1.50%)
Feb 01, 2017 30.15 32.05 30.11 30.58 1,809 +1.03(+3.47%)
Jan 31, 2017 28.87 29.55 28.87 29.55 1,628 +0.41(+1.42%)
Jan 30, 2017 29.50 29.50 28.76 29.14 2,857 -1.76(-5.69%)
Jan 27, 2017 31.10 31.10 30.90 30.90 1,430 +0.13(+0.43%)
Jan 26, 2017 30.38 30.77 30.38 30.77 512 +0.39(+1.29%)
Jan 25, 2017 30.00 30.68 30.00 30.38 3,676 +0.63(+2.13%)
Jan 24, 2017 29.02 29.74 28.90 29.74 4,278 +1.40(+4.95%)
Jan 23, 2017 28.31 28.40 28.00 28.34 2,176 +0.72(+2.61%)
Jan 20, 2017 27.42 28.17 27.42 27.62 9,397 +0.07(+0.27%)
Jan 19, 2017 27.54 27.54 27.54 27.54 130 +0.00(+0.00%)
Jan 18, 2017 27.54 27.54 27.54 27.54 331 +0.03(+0.12%)
Jan 17, 2017 27.88 27.88 25.65 27.51 4,785 +0.51(+1.89%)
Jan 13, 2017 27.00 27.00 27.00 0 +0.48(+1.81%)
Jan 12, 2017 26.61 26.61 25.90 26.52 812 -0.41(-1.52%)
Jan 11, 2017 26.48 27.07 26.05 26.93 5,211 +0.24(+0.90%)
Jan 10, 2017 27.48 27.48 26.25 26.69 4,903 +0.60(+2.31%)
Jan 09, 2017 26.09 26.09 26.09 26.09 66 +0.00(+0.00%)
Jan 06, 2017 26.34 26.48 26.09 26.09 2,650 +0.34(+1.31%)
Jan 05, 2017 25.75 25.75 25.13 25.75 2,450 +0.03(+0.11%)
Jan 04, 2017 24.96 26.05 24.96 25.72 10,495 +1.26(+5.16%)
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.