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 (%)
Dec 30, 2016 22.51 22.51 22.51 0 -0.73(-3.14%)
Dec 29, 2016 23.74 23.74 23.04 23.24 11,340 -25.46(-52.28%)
Dec 28, 2016 51.74 51.74 48.50 48.70 3,457 -0.74(-1.50%)
Dec 27, 2016 49.17 49.44 48.70 49.44 1,563 +1.21(+2.51%)
Dec 23, 2016 48.23 48.23 48.23 0 +1.31(+2.79%)
Dec 22, 2016 48.75 49.08 46.92 46.92 7,561 -1.53(-3.16%)
Dec 21, 2016 48.35 48.52 48.35 48.45 558 +0.30(+0.63%)
Dec 20, 2016 47.91 48.37 47.47 48.15 2,484 +1.41(+3.02%)
Dec 19, 2016 46.74 46.74 46.74 46.74 204 +1.92(+4.29%)
Dec 16, 2016 45.15 45.15 44.80 44.82 2,206 +0.81(+1.83%)
Dec 15, 2016 44.71 44.71 43.97 44.01 1,615 +0.22(+0.50%)
Dec 14, 2016 43.14 43.92 43.14 43.79 809 +0.08(+0.18%)
Dec 13, 2016 43.71 43.71 43.71 43.71 996 -0.83(-1.86%)
Dec 12, 2016 44.54 44.60 44.21 44.54 30,786 +1.44(+3.34%)
Dec 09, 2016 43.10 43.10 43.10 43.10 91 +0.00(+0.00%)
Dec 08, 2016 43.10 43.10 43.10 43.10 197 -1.76(-3.93%)
Dec 07, 2016 44.86 44.86 44.86 44.86 444 +2.34(+5.49%)
Dec 06, 2016 42.53 42.53 42.53 42.53 0 +0.00(+0.00%)
Dec 05, 2016 41.22 42.53 41.22 42.53 1,984 +3.13(+7.94%)
Dec 02, 2016 39.17 40.80 39.17 39.40 1,565 -0.04(-0.10%)
Dec 01, 2016 40.00 40.00 39.44 39.44 357 -2.06(-4.96%)
Nov 30, 2016 41.95 41.95 41.50 41.50 9,663 +0.26(+0.63%)
Nov 29, 2016 41.24 41.24 41.24 41.24 503 -0.11(-0.27%)
Nov 28, 2016 41.03 41.35 41.03 41.35 543 +0.18(+0.44%)
Nov 25, 2016 41.17 41.17 41.17 41.17 0 +0.00(+0.00%)
Nov 23, 2016 41.17 41.17 41.17 0 +0.28(+0.68%)
Nov 22, 2016 41.50 41.50 40.89 40.89 765 -0.56(-1.35%)
Nov 21, 2016 39.89 41.45 39.89 41.45 265 +2.56(+6.58%)
Nov 18, 2016 38.51 38.89 38.24 38.89 1,839 +0.79(+2.08%)
Nov 17, 2016 38.10 38.10 38.10 38.10 1,063 +0.85(+2.28%)
Nov 16, 2016 37.25 37.25 37.25 37.25 137 -0.46(-1.22%)
Nov 15, 2016 36.24 37.72 36.23 37.71 10,521 +2.14(+6.02%)
Nov 14, 2016 34.97 35.57 34.97 35.57 606 +2.34(+7.04%)
Nov 11, 2016 33.42 33.62 33.23 33.23 1,517 +0.36(+1.10%)
Nov 10, 2016 36.59 36.60 32.87 32.87 1,932 -1.49(-4.34%)
Nov 09, 2016 31.20 35.27 31.20 34.36 75,137 +0.95(+2.83%)
Nov 08, 2016 32.17 33.41 32.17 33.41 861 +0.22(+0.67%)
Nov 07, 2016 31.70 33.19 31.70 33.19 26,773 +4.13(+14.21%)
Nov 04, 2016 29.76 29.90 29.00 29.06 2,243 -0.27(-0.91%)
Nov 03, 2016 31.83 31.83 29.32 29.33 2,626 -2.58(-8.10%)
Nov 02, 2016 31.55 31.91 31.55 31.91 368 -0.39(-1.22%)
Nov 01, 2016 33.40 33.40 31.00 32.30 5,607 -1.66(-4.88%)
Oct 31, 2016 34.56 34.56 33.96 33.96 1,858 -0.48(-1.39%)
Oct 28, 2016 36.02 36.02 34.28 34.44 1,485 -1.91(-5.25%)
Oct 27, 2016 37.23 37.47 36.32 36.35 15,690 -1.15(-3.07%)
Oct 26, 2016 38.39 38.39 37.30 37.50 6,698 -1.36(-3.50%)
Oct 25, 2016 38.99 39.29 38.62 38.86 1,152 -0.19(-0.49%)
Oct 24, 2016 38.68 39.12 38.62 39.05 1,120 +1.43(+3.80%)
Oct 21, 2016 36.35 37.62 36.35 37.62 14,230 +0.91(+2.48%)
Oct 20, 2016 35.87 36.71 35.87 36.71 410 +0.54(+1.49%)
Oct 19, 2016 35.31 36.25 35.31 36.17 5,232 +1.51(+4.36%)
Oct 18, 2016 34.66 34.66 34.66 34.66 69 +1.42(+4.27%)
Oct 17, 2016 33.24 33.24 33.24 33.24 195 +0.00(+0.00%)
Oct 14, 2016 33.95 33.95 32.74 33.24 9,075 +0.18(+0.54%)
Oct 13, 2016 31.16 33.06 31.16 33.06 1,488 -1.50(-4.34%)
Oct 12, 2016 34.50 34.57 34.50 34.56 508 +0.20(+0.59%)
Oct 11, 2016 34.90 34.90 34.35 34.36 2,174 -1.99(-5.48%)
Oct 10, 2016 36.35 36.37 36.35 36.35 2,829 +0.57(+1.60%)
Oct 07, 2016 35.78 35.78 35.78 35.78 48 +0.00(+0.00%)
Oct 06, 2016 35.78 35.78 35.78 35.78 50 +0.00(+0.00%)
Oct 05, 2016 35.78 35.78 35.78 35.78 220 +1.50(+4.37%)
Oct 04, 2016 35.60 35.71 34.28 34.28 1,406 -0.33(-0.95%)
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.