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 (%)
Aug 31, 2017 26.94 27.71 26.94 27.55 53,620 +0.75(+2.80%)
Aug 30, 2017 26.88 26.88 26.50 26.80 29,330 +0.40(+1.52%)
Aug 29, 2017 23.17 26.50 23.17 26.40 31,103 -0.60(-2.22%)
Aug 28, 2017 26.86 27.00 26.48 27.00 6,613 +0.42(+1.57%)
Aug 25, 2017 26.43 26.80 25.89 26.58 16,197 +0.56(+2.17%)
Aug 24, 2017 26.97 26.97 25.31 26.02 14,728 -0.56(-2.10%)
Aug 23, 2017 25.80 26.68 25.16 26.58 23,687 -0.30(-1.12%)
Aug 22, 2017 25.76 27.02 25.56 26.88 132,684 +1.85(+7.40%)
Aug 21, 2017 24.03 25.22 23.62 25.03 32,100 +1.09(+4.55%)
Aug 18, 2017 24.48 25.35 23.15 23.94 56,512 +0.46(+1.98%)
Aug 17, 2017 27.50 27.89 23.26 23.48 238,340 -4.69(-16.67%)
Aug 16, 2017 28.35 28.50 27.75 28.17 18,832 -0.14(-0.49%)
Aug 15, 2017 28.66 28.80 27.59 28.31 54,807 +0.44(+1.58%)
Aug 14, 2017 26.80 28.17 26.73 27.87 67,383 +3.28(+13.32%)
Aug 11, 2017 26.01 26.51 23.77 24.59 146,765 -1.26(-4.85%)
Aug 10, 2017 29.50 29.70 25.75 25.85 116,676 -4.96(-16.10%)
Aug 09, 2017 30.87 31.22 29.75 30.81 55,912 -0.94(-2.96%)
Aug 08, 2017 33.07 33.50 31.36 31.75 27,079 -1.45(-4.37%)
Aug 07, 2017 32.67 33.20 32.47 33.20 18,211 +0.80(+2.47%)
Aug 04, 2017 32.70 32.88 32.40 32.40 80,500 +0.00(+0.00%)
Aug 03, 2017 32.89 32.89 32.20 32.40 5,065 -0.31(-0.95%)
Aug 02, 2017 33.17 33.24 32.08 32.71 66,195 -0.24(-0.74%)
Aug 01, 2017 32.76 33.16 32.54 32.95 19,948 +0.49(+1.51%)
Jul 31, 2017 32.44 32.68 32.00 32.46 16,177 +0.48(+1.51%)
Jul 28, 2017 31.75 31.98 31.17 31.98 16,427 -0.40(-1.22%)
Jul 27, 2017 33.12 33.30 30.73 32.38 49,957 -0.39(-1.21%)
Jul 26, 2017 33.26 33.32 32.77 32.77 8,695 -0.08(-0.24%)
Jul 25, 2017 33.05 33.34 32.78 32.85 16,932 -0.15(-0.45%)
Jul 24, 2017 32.67 33.00 32.30 33.00 14,098 +0.76(+2.36%)
Jul 21, 2017 31.81 32.24 31.67 32.24 12,474 +0.24(+0.75%)
Jul 20, 2017 31.91 32.00 31.48 32.00 4,826 -0.02(-0.06%)
Jul 19, 2017 32.08 32.30 31.94 32.02 30,944 +0.59(+1.88%)
Jul 18, 2017 30.96 31.69 30.60 31.43 32,005 +0.44(+1.42%)
Jul 17, 2017 31.60 31.94 30.75 30.99 18,018 +0.86(+2.85%)
Jul 14, 2017 29.64 30.31 29.50 30.13 42,517 +0.69(+2.34%)
Jul 13, 2017 28.95 29.50 28.95 29.44 30,267 +0.54(+1.87%)
Jul 12, 2017 28.48 28.97 28.48 28.90 46,117 +1.03(+3.70%)
Jul 11, 2017 27.89 28.08 26.85 27.87 18,337 -0.04(-0.14%)
Jul 10, 2017 27.52 28.20 27.48 27.91 32,708 +0.89(+3.31%)
Jul 07, 2017 26.53 27.14 26.44 27.02 19,509 +1.09(+4.18%)
Jul 06, 2017 26.82 27.17 25.82 25.93 22,887 -1.93(-6.94%)
Jul 05, 2017 28.02 28.14 26.88 27.86 25,858 +0.34(+1.25%)
Jul 03, 2017 28.51 28.66 27.52 27.52 76,963 -0.47(-1.68%)
Jun 30, 2017 28.10 28.50 26.93 27.99 41,358 +0.54(+1.97%)
Jun 29, 2017 29.18 29.18 24.50 27.45 96,735 -1.76(-6.03%)
Jun 28, 2017 28.88 29.50 28.66 29.21 7,947 +0.82(+2.90%)
Jun 27, 2017 29.24 29.68 28.39 28.39 25,099 -1.12(-3.81%)
Jun 26, 2017 29.19 29.58 28.95 29.51 14,515 +0.69(+2.40%)
Jun 23, 2017 28.56 28.95 28.29 28.82 19,089 +0.23(+0.81%)
Jun 22, 2017 28.08 28.59 28.08 28.59 7,436 +0.59(+2.12%)
Jun 21, 2017 28.52 28.52 27.91 28.00 28,184 +0.02(+0.06%)
Jun 20, 2017 28.40 28.54 27.82 27.98 8,368 -0.85(-2.95%)
Jun 19, 2017 28.16 28.87 28.16 28.83 49,802 +1.02(+3.67%)
Jun 16, 2017 27.32 27.82 27.12 27.81 9,234 +0.46(+1.68%)
Jun 15, 2017 25.00 27.47 25.00 27.35 37,256 -0.37(-1.34%)
Jun 14, 2017 27.76 27.81 27.01 27.72 24,008 +0.11(+0.41%)
Jun 13, 2017 27.30 27.70 27.25 27.61 26,778 +1.01(+3.80%)
Jun 12, 2017 26.48 26.65 25.85 26.60 46,617 -0.16(-0.60%)
Jun 09, 2017 27.89 28.19 25.59 26.76 66,777 -0.75(-2.73%)
Jun 08, 2017 26.78 27.70 26.78 27.51 41,215 +0.54(+2.00%)
Jun 07, 2017 26.81 27.04 26.27 26.97 8,427 +0.43(+1.62%)
Jun 06, 2017 26.78 27.14 26.52 26.54 24,501 -1.09(-3.95%)
Jun 05, 2017 27.17 27.81 27.17 27.63 18,935 +0.23(+0.84%)
Jun 02, 2017 27.39 27.59 27.03 27.40 38,950 +0.07(+0.26%)
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.