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 (%)
Dec 31, 2018 60.74 60.80 60.00 60.41 68,700 +0.74(+1.24%)
Dec 28, 2018 59.57 60.11 58.56 59.67 40,900 +0.02(+0.03%)
Dec 27, 2018 59.23 59.91 57.69 59.66 98,547 -1.27(-2.08%)
Dec 26, 2018 60.00 60.92 59.00 60.92 145,618 +1.61(+2.71%)
Dec 24, 2018 58.80 59.31 58.20 59.31 52,800 +0.20(+0.34%)
Dec 21, 2018 59.86 61.14 59.00 59.11 70,100 -0.41(-0.69%)
Dec 20, 2018 59.98 60.20 58.51 59.52 93,174 -0.96(-1.59%)
Dec 19, 2018 61.00 61.90 59.63 60.48 79,836 -0.52(-0.85%)
Dec 18, 2018 61.69 61.87 60.05 61.00 75,559 -0.06(-0.10%)
Dec 17, 2018 62.20 62.70 60.67 61.06 134,967 -1.88(-2.99%)
Dec 14, 2018 63.10 63.28 62.27 62.94 58,800 -0.82(-1.29%)
Dec 13, 2018 64.08 64.58 63.16 63.76 45,043 +0.06(+0.09%)
Dec 12, 2018 64.87 64.87 63.65 63.70 31,095 +0.10(+0.16%)
Dec 11, 2018 64.80 65.01 62.47 63.60 39,009 -0.01(-0.02%)
Dec 10, 2018 63.77 64.06 61.61 63.61 104,046 -0.34(-0.53%)
Dec 07, 2018 66.13 66.80 63.03 63.95 63,100 -1.41(-2.16%)
Dec 06, 2018 63.68 65.91 62.31 65.36 155,330 -0.93(-1.40%)
Dec 04, 2018 70.09 70.50 66.29 66.29 147,300 -4.30(-6.09%)
Dec 03, 2018 70.89 71.00 70.00 70.59 183,046 +2.60(+3.82%)
Nov 30, 2018 66.84 68.38 66.80 67.99 32,200 +1.18(+1.77%)
Nov 29, 2018 67.03 67.56 65.80 66.81 57,523 -0.99(-1.46%)
Nov 28, 2018 66.96 68.20 65.86 67.80 68,128 +1.46(+2.20%)
Nov 27, 2018 65.51 66.47 65.00 66.34 62,405 +0.74(+1.13%)
Nov 26, 2018 64.55 65.66 64.35 65.60 45,966 +1.80(+2.82%)
Nov 23, 2018 63.51 64.17 63.10 63.80 14,300 +0.16(+0.25%)
Nov 21, 2018 63.64 63.64 63.64 0 +0.18(+0.28%)
Nov 20, 2018 63.73 64.46 63.03 63.46 217,249 -2.13(-3.25%)
Nov 19, 2018 68.09 68.20 65.50 65.59 97,715 -2.46(-3.61%)
Nov 16, 2018 65.88 68.10 65.88 68.05 52,000 +1.79(+2.70%)
Nov 15, 2018 65.64 66.66 64.50 66.26 77,203 -0.24(-0.36%)
Nov 14, 2018 68.16 68.34 65.59 66.50 79,738 -0.84(-1.25%)
Nov 13, 2018 67.80 68.48 66.61 67.34 104,724 -0.44(-0.65%)
Nov 12, 2018 70.64 70.68 67.70 67.78 83,123 -3.01(-4.25%)
Nov 09, 2018 71.53 71.59 70.01 70.79 147,900 -1.40(-1.94%)
Nov 08, 2018 71.60 72.95 71.38 72.19 165,171 +0.58(+0.81%)
Nov 07, 2018 70.49 71.70 70.38 71.61 152,067 +2.76(+4.01%)
Nov 06, 2018 67.62 69.10 67.62 68.85 39,347 +1.18(+1.74%)
Nov 05, 2018 66.49 68.09 66.49 67.67 82,674 +1.12(+1.68%)
Nov 02, 2018 67.41 68.27 65.56 66.55 127,100 -0.70(-1.04%)
Nov 01, 2018 65.90 67.28 65.48 67.25 170,286 +1.24(+1.88%)
Oct 31, 2018 65.95 66.58 65.30 66.01 77,003 +1.19(+1.84%)
Oct 30, 2018 63.97 64.98 63.51 64.82 69,587 +0.52(+0.81%)
Oct 29, 2018 66.15 66.47 62.57 64.30 191,942 -0.38(-0.59%)
Oct 26, 2018 64.79 66.13 63.71 64.68 148,000 -2.39(-3.56%)
Oct 25, 2018 66.77 67.98 66.11 67.07 119,842 +1.40(+2.13%)
Oct 24, 2018 69.10 69.24 65.50 65.67 86,369 -3.57(-5.16%)
Oct 23, 2018 67.32 69.57 66.60 69.24 92,571 -0.97(-1.38%)
Oct 22, 2018 70.91 70.95 69.05 70.21 53,569 +0.07(+0.10%)
Oct 19, 2018 70.44 71.14 69.20 70.14 58,300 -0.16(-0.23%)
Oct 18, 2018 71.97 72.59 69.44 70.30 78,140 -1.33(-1.86%)
Oct 17, 2018 72.17 72.17 69.73 71.63 116,240 -0.72(-1.00%)
Oct 16, 2018 71.50 72.72 71.01 72.35 231,727 +1.73(+2.45%)
Oct 15, 2018 70.70 71.25 69.41 70.62 186,748 -0.64(-0.90%)
Oct 12, 2018 72.03 72.25 68.14 71.26 127,300 +2.84(+4.15%)
Oct 11, 2018 71.38 72.24 66.94 68.42 357,166 -2.58(-3.63%)
Oct 10, 2018 77.01 77.01 71.00 71.00 162,603 -6.17(-8.00%)
Oct 09, 2018 76.65 78.19 75.87 77.17 127,419 -0.42(-0.54%)
Oct 08, 2018 77.39 78.27 74.76 77.59 225,420 -0.26(-0.33%)
Oct 05, 2018 79.14 79.88 76.35 77.85 100,600 -1.05(-1.33%)
Oct 04, 2018 79.65 79.79 77.57 78.90 74,501 -1.60(-1.99%)
Oct 03, 2018 80.86 81.06 79.87 80.50 26,860 +0.11(+0.14%)
Oct 02, 2018 80.73 81.20 80.09 80.39 32,235 -0.48(-0.59%)
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.