Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS -1X VIX Mid Term (NQ: ZIV )

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, 2019 70.00 70.11 69.35 69.59 57,100 -1.23(-1.74%)
May 30, 2019 70.71 71.19 70.22 70.82 25,380 +0.42(+0.60%)
May 29, 2019 70.44 71.04 70.05 70.40 45,806 -0.80(-1.12%)
May 28, 2019 72.20 72.49 71.11 71.20 46,476 -0.06(-0.08%)
May 24, 2019 72.23 72.81 71.24 71.26 55,500 -0.39(-0.54%)
May 23, 2019 72.07 72.25 71.17 71.65 63,843 -1.86(-2.53%)
May 22, 2019 73.40 73.80 73.04 73.51 23,645 -0.04(-0.05%)
May 21, 2019 73.47 73.65 73.15 73.55 49,358 +1.04(+1.43%)
May 20, 2019 72.12 73.24 71.64 72.51 120,764 -0.56(-0.77%)
May 17, 2019 71.99 73.74 71.99 73.07 38,500 -0.54(-0.73%)
May 16, 2019 72.32 74.00 72.32 73.61 111,654 +0.94(+1.29%)
May 15, 2019 70.50 72.87 70.24 72.67 50,789 +1.33(+1.86%)
May 14, 2019 70.17 71.57 70.17 71.34 47,806 +2.10(+3.03%)
May 13, 2019 70.36 71.10 68.98 69.24 210,147 -4.19(-5.71%)
May 10, 2019 71.17 73.73 70.20 73.43 121,100 +2.21(+3.10%)
May 09, 2019 70.15 71.65 69.62 71.22 55,076 -0.31(-0.43%)
May 08, 2019 70.39 72.48 70.39 71.53 153,070 +1.50(+2.14%)
May 07, 2019 72.82 73.65 69.84 70.03 273,804 -4.65(-6.23%)
May 06, 2019 73.00 74.94 72.54 74.68 120,200 -1.07(-1.41%)
May 03, 2019 74.80 75.78 74.80 75.75 49,000 +2.22(+3.02%)
May 02, 2019 74.36 74.81 73.16 73.53 64,965 -0.50(-0.68%)
May 01, 2019 75.67 76.28 74.03 74.03 77,164 -1.42(-1.88%)
Apr 30, 2019 75.96 75.96 74.76 75.45 23,674 -0.25(-0.33%)
Apr 29, 2019 75.61 76.30 75.37 75.70 24,720 -0.20(-0.26%)
Apr 26, 2019 75.52 76.34 75.50 75.90 33,500 +0.40(+0.53%)
Apr 25, 2019 75.75 76.70 75.14 75.50 53,597 -0.51(-0.67%)
Apr 24, 2019 76.27 76.40 75.69 76.01 189,145 -0.39(-0.51%)
Apr 23, 2019 76.41 76.88 76.40 76.40 55,164 +0.15(+0.20%)
Apr 22, 2019 75.00 76.52 74.97 76.25 53,984 +0.21(+0.28%)
Apr 18, 2019 75.96 76.06 75.22 76.04 68,300 +0.34(+0.45%)
Apr 17, 2019 75.83 75.95 75.00 75.70 47,594 -0.12(-0.16%)
Apr 16, 2019 76.27 76.32 75.48 75.82 71,435 -0.42(-0.55%)
Apr 15, 2019 76.20 76.48 75.28 76.24 77,618 +0.15(+0.20%)
Apr 12, 2019 76.50 76.84 75.71 76.09 50,900 +0.17(+0.22%)
Apr 11, 2019 75.32 76.03 75.32 75.92 22,192 +0.80(+1.06%)
Apr 10, 2019 75.04 75.66 74.85 75.12 42,548 +0.08(+0.11%)
Apr 09, 2019 75.61 75.70 74.47 75.04 47,716 -1.41(-1.84%)
Apr 08, 2019 75.63 76.51 75.49 76.45 47,011 +0.95(+1.26%)
Apr 05, 2019 75.49 75.87 75.27 75.50 23,300 +0.67(+0.90%)
Apr 04, 2019 74.80 75.60 74.80 74.83 24,739 -0.14(-0.18%)
Apr 03, 2019 75.00 75.30 74.38 74.97 32,681 +0.27(+0.35%)
Apr 02, 2019 74.66 75.12 74.62 74.70 13,706 -0.51(-0.68%)
Apr 01, 2019 74.76 75.23 74.45 75.21 127,677 +0.97(+1.31%)
Mar 29, 2019 73.23 74.28 72.92 74.24 139,700 +1.89(+2.61%)
Mar 28, 2019 72.43 72.81 71.84 72.35 24,523 -0.04(-0.06%)
Mar 27, 2019 73.50 73.50 71.68 72.39 22,175 -0.91(-1.24%)
Mar 26, 2019 73.11 73.77 72.73 73.30 36,091 +1.34(+1.86%)
Mar 25, 2019 72.63 73.24 71.72 71.96 128,803 -0.81(-1.11%)
Mar 22, 2019 74.91 75.45 72.43 72.77 190,700 -2.45(-3.26%)
Mar 21, 2019 74.52 75.93 74.52 75.22 73,014 +0.25(+0.33%)
Mar 20, 2019 75.22 75.90 74.67 74.97 51,278 -0.28(-0.37%)
Mar 19, 2019 76.20 76.26 74.50 75.25 48,875 -0.83(-1.09%)
Mar 18, 2019 76.01 76.46 75.72 76.08 32,229 +0.10(+0.13%)
Mar 15, 2019 75.45 76.49 75.45 75.98 40,000 +0.26(+0.34%)
Mar 14, 2019 75.69 76.08 75.25 75.72 77,675 +0.14(+0.19%)
Mar 13, 2019 75.31 75.75 75.04 75.58 72,537 +0.42(+0.56%)
Mar 12, 2019 75.02 75.26 74.59 75.16 57,848 +0.74(+0.99%)
Mar 11, 2019 72.50 74.42 72.35 74.42 99,528 +2.74(+3.82%)
Mar 08, 2019 70.88 71.75 70.50 71.68 59,100 -0.53(-0.73%)
Mar 07, 2019 73.34 73.39 71.70 72.21 78,284 -1.57(-2.13%)
Mar 06, 2019 74.70 74.87 73.71 73.78 52,503 -0.93(-1.24%)
Mar 05, 2019 75.38 75.39 74.44 74.71 25,682 -0.24(-0.32%)
Mar 04, 2019 76.44 76.59 74.00 74.95 92,988 -1.15(-1.51%)
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.