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 (%)
Feb 28, 2020 61.58 64.39 60.41 64.26 235,000 -0.02(-0.03%)
Feb 27, 2020 65.48 66.50 63.40 64.28 78,195 -3.46(-5.11%)
Feb 26, 2020 68.20 69.40 67.00 67.74 92,776 +0.24(+0.36%)
Feb 25, 2020 71.32 71.32 66.90 67.50 78,078 -2.71(-3.86%)
Feb 24, 2020 70.14 71.56 69.29 70.21 55,111 -3.77(-5.10%)
Feb 21, 2020 74.23 74.42 73.68 73.98 19,600 -1.61(-2.13%)
Feb 20, 2020 76.01 76.09 74.64 75.59 7,716 -0.21(-0.28%)
Feb 19, 2020 76.38 76.47 75.80 75.80 17,955 -0.30(-0.39%)
Feb 18, 2020 76.50 77.07 75.56 76.10 30,174 -0.90(-1.17%)
Feb 14, 2020 77.09 77.10 76.29 77.00 9,600 +0.38(+0.50%)
Feb 13, 2020 76.34 77.15 75.54 76.62 12,262 -0.88(-1.14%)
Feb 12, 2020 76.88 77.50 76.61 77.50 11,250 +0.60(+0.78%)
Feb 11, 2020 76.65 77.06 76.65 76.90 7,684 +0.36(+0.47%)
Feb 10, 2020 75.81 76.83 75.81 76.54 5,730 +0.23(+0.30%)
Feb 07, 2020 76.01 76.36 75.46 76.31 7,800 -0.68(-0.88%)
Feb 06, 2020 76.61 77.03 76.23 76.99 11,457 +0.25(+0.33%)
Feb 05, 2020 76.78 77.14 76.02 76.74 17,021 +1.02(+1.35%)
Feb 04, 2020 75.10 76.28 75.10 75.72 26,791 +2.33(+3.17%)
Feb 03, 2020 72.75 74.00 72.75 73.39 45,353 +1.33(+1.85%)
Jan 31, 2020 74.40 74.60 71.76 72.06 34,700 -3.34(-4.43%)
Jan 30, 2020 74.14 75.40 73.00 75.40 25,352 +0.88(+1.18%)
Jan 29, 2020 75.73 75.79 74.24 74.52 24,734 +0.02(+0.03%)
Jan 28, 2020 73.42 74.85 73.42 74.50 27,026 +1.49(+2.04%)
Jan 27, 2020 73.09 74.24 72.96 73.01 84,786 -3.19(-4.19%)
Jan 24, 2020 76.93 77.17 75.17 76.20 15,600 -0.93(-1.21%)
Jan 23, 2020 75.83 77.30 75.56 77.13 14,730 -0.60(-0.77%)
Jan 22, 2020 77.95 78.02 77.49 77.73 7,442 +0.17(+0.22%)
Jan 21, 2020 77.21 77.80 76.94 77.56 20,446 -0.08(-0.10%)
Jan 17, 2020 77.70 78.10 77.19 77.64 17,300 -0.01(-0.01%)
Jan 16, 2020 77.36 78.15 77.36 77.65 22,924 +0.65(+0.84%)
Jan 15, 2020 76.41 77.03 76.41 77.00 20,532 +0.71(+0.93%)
Jan 14, 2020 76.19 76.72 76.10 76.29 96,571 +0.17(+0.22%)
Jan 13, 2020 75.73 76.24 75.73 76.12 30,465 +0.29(+0.38%)
Jan 10, 2020 75.03 75.89 75.03 75.83 25,100 +0.54(+0.72%)
Jan 09, 2020 74.95 75.29 74.57 75.29 50,214 +1.50(+2.03%)
Jan 08, 2020 73.28 74.63 73.14 73.79 22,133 +0.72(+0.99%)
Jan 07, 2020 73.13 73.55 72.45 73.07 13,045 +0.17(+0.23%)
Jan 06, 2020 72.33 73.15 72.24 72.90 51,807 +0.26(+0.35%)
Jan 03, 2020 72.00 73.34 72.00 72.64 25,700 -1.26(-1.70%)
Jan 02, 2020 73.03 73.95 72.82 73.90 84,314 +2.01(+2.80%)
Dec 31, 2019 70.67 72.31 70.49 71.89 29,800 +0.88(+1.24%)
Dec 30, 2019 71.63 71.76 70.72 71.01 53,843 -1.22(-1.69%)
Dec 27, 2019 72.70 72.91 72.13 72.23 52,400 -0.97(-1.33%)
Dec 26, 2019 72.87 73.43 72.87 73.20 41,804 -0.05(-0.06%)
Dec 24, 2019 72.85 73.25 72.79 73.25 4,300 +0.07(+0.10%)
Dec 23, 2019 73.05 73.50 72.93 73.18 15,542 -0.17(-0.23%)
Dec 20, 2019 72.91 73.82 72.91 73.35 54,400 +0.17(+0.23%)
Dec 19, 2019 72.52 73.18 72.51 73.18 15,380 +0.78(+1.08%)
Dec 18, 2019 72.06 73.02 72.06 72.40 6,880 +0.00(+0.00%)
Dec 17, 2019 72.98 73.00 72.02 72.40 26,572 -0.79(-1.08%)
Dec 16, 2019 72.68 73.42 72.68 73.19 40,171 +1.00(+1.39%)
Dec 13, 2019 71.00 72.19 70.39 72.19 24,700 +1.58(+2.24%)
Dec 12, 2019 69.03 70.84 69.03 70.61 34,748 +1.12(+1.61%)
Dec 11, 2019 68.29 69.49 68.29 69.49 19,184 +1.29(+1.89%)
Dec 10, 2019 68.48 69.08 68.10 68.20 61,581 -0.51(-0.74%)
Dec 09, 2019 69.49 69.85 68.58 68.71 20,455 -1.12(-1.60%)
Dec 06, 2019 69.48 70.00 69.00 69.83 43,900 +1.44(+2.11%)
Dec 05, 2019 68.54 68.54 67.92 68.39 11,126 +0.44(+0.65%)
Dec 04, 2019 68.08 68.37 67.74 67.95 18,632 +0.62(+0.92%)
Dec 03, 2019 66.18 67.33 66.18 67.33 55,720 -0.77(-1.13%)
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.