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 (%)
Mar 29, 2018 63.91 63.91 63.91 0 +1.96(+3.16%)
Mar 28, 2018 63.29 63.72 61.25 61.95 186,129 -1.02(-1.62%)
Mar 27, 2018 66.05 66.05 62.58 62.97 123,571 -3.27(-4.94%)
Mar 26, 2018 65.99 66.24 64.52 66.24 131,275 +2.34(+3.66%)
Mar 23, 2018 66.49 67.53 63.90 63.90 149,664 -1.93(-2.93%)
Mar 22, 2018 66.55 67.35 65.57 65.83 105,583 -2.42(-3.55%)
Mar 21, 2018 68.32 69.86 67.92 68.25 83,718 +0.33(+0.49%)
Mar 20, 2018 67.88 68.64 67.24 67.92 109,514 -0.11(-0.16%)
Mar 19, 2018 69.12 69.12 66.52 68.03 205,105 -1.60(-2.30%)
Mar 16, 2018 69.45 70.10 69.25 69.63 65,103 +0.66(+0.96%)
Mar 15, 2018 68.25 69.21 67.66 68.97 82,387 +1.17(+1.73%)
Mar 14, 2018 69.42 69.54 67.49 67.80 69,319 -1.08(-1.57%)
Mar 13, 2018 70.20 70.46 68.38 68.88 191,706 -0.76(-1.09%)
Mar 12, 2018 70.79 71.20 69.48 69.64 263,809 -1.42(-2.00%)
Mar 09, 2018 68.70 71.06 68.70 71.06 186,825 +3.06(+4.50%)
Mar 08, 2018 67.88 68.49 67.40 68.00 84,615 +0.71(+1.06%)
Mar 07, 2018 67.50 65.93 67.29 96,277 -0.32(-0.47%)
Mar 06, 2018 68.90 68.90 66.70 67.61 54,436 -0.62(-0.91%)
Mar 05, 2018 66.15 68.41 65.95 68.23 70,776 +1.43(+2.14%)
Mar 02, 2018 64.60 67.11 63.78 66.80 218,107 +0.54(+0.81%)
Mar 01, 2018 68.99 69.28 65.06 66.26 335,303 -2.24(-3.27%)
Feb 28, 2018 71.10 71.32 68.36 68.50 130,642 -1.48(-2.11%)
Feb 27, 2018 72.68 72.76 69.53 69.98 146,659 -3.17(-4.33%)
Feb 26, 2018 72.63 73.23 72.05 73.15 141,828 +1.57(+2.19%)
Feb 23, 2018 69.73 71.59 69.43 71.58 133,206 +2.65(+3.84%)
Feb 22, 2018 68.10 68.93 61,731 +0.90(+1.32%)
Feb 21, 2018 69.45 70.63 67.86 68.03 155,599 -1.01(-1.46%)
Feb 20, 2018 68.74 69.44 68.22 69.04 133,432 -0.97(-1.39%)
Feb 16, 2018 70.01 70.01 70.01 0 -0.20(-0.28%)
Feb 15, 2018 69.50 70.43 68.45 70.21 136,834 +1.78(+2.60%)
Feb 14, 2018 66.53 68.78 66.53 68.43 116,114 +1.49(+2.23%)
Feb 13, 2018 66.27 67.20 65.35 66.94 137,921 -0.80(-1.18%)
Feb 12, 2018 68.88 69.34 66.49 67.74 249,708 +2.09(+3.18%)
Feb 09, 2018 64.63 67.27 61.00 65.65 248,210 +3.15(+5.04%)
Feb 08, 2018 68.49 68.54 62.50 62.50 325,971 -5.36(-7.90%)
Feb 07, 2018 69.23 70.94 67.71 67.86 482,845 -0.64(-0.93%)
Feb 06, 2018 65.00 69.41 63.11 68.50 694,528 -10.31(-13.08%)
Feb 05, 2018 83.49 86.15 76.06 78.81 316,789 -6.60(-7.73%)
Feb 02, 2018 87.76 87.80 84.54 85.41 235,403 -3.54(-3.98%)
Feb 01, 2018 87.36 89.90 87.02 88.95 296,339 +1.48(+1.69%)
Jan 31, 2018 87.56 88.31 86.47 87.47 170,038 +0.92(+1.06%)
Jan 30, 2018 86.25 87.10 86.14 86.55 370,172 -1.35(-1.54%)
Jan 29, 2018 88.86 89.27 87.29 87.90 300,315 -1.77(-1.97%)
Jan 26, 2018 90.06 90.41 89.41 89.67 181,708 +0.42(+0.47%)
Jan 25, 2018 90.55 90.55 89.10 89.25 199,989 -0.76(-0.84%)
Jan 24, 2018 91.51 91.51 89.08 90.01 179,939 -1.34(-1.47%)
Jan 23, 2018 92.79 93.10 91.30 91.35 93,498 -1.59(-1.71%)
Jan 22, 2018 91.35 92.94 91.26 92.94 107,355 +1.29(+1.41%)
Jan 19, 2018 91.71 92.54 91.33 91.65 64,532 +0.03(+0.03%)
Jan 18, 2018 91.65 92.79 90.15 91.62 152,118 -0.33(-0.36%)
Jan 17, 2018 91.51 92.54 90.88 91.95 243,494 +0.57(+0.62%)
Jan 16, 2018 94.10 94.16 90.25 91.38 375,509 -2.49(-2.65%)
Jan 12, 2018 93.87 93.87 93.87 0 +0.20(+0.21%)
Jan 11, 2018 93.66 94.01 93.30 93.67 101,267 +0.71(+0.76%)
Jan 10, 2018 93.17 92.96 119,064 +1.01(+1.10%)
Jan 09, 2018 92.28 92.78 91.89 91.95 93,077 -0.29(-0.31%)
Jan 08, 2018 91.67 92.68 91.43 92.24 117,091 +0.82(+0.90%)
Jan 05, 2018 91.17 91.58 90.88 91.42 69,953 +0.31(+0.34%)
Jan 04, 2018 92.15 92.38 90.90 91.11 138,560 -0.39(-0.43%)
Jan 03, 2018 91.10 91.52 91.08 91.50 107,120 +1.35(+1.50%)
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.