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 (%)
Jun 30, 2014 46.29 46.62 46.15 46.51 60,305 +0.50(+1.09%)
Jun 27, 2014 45.96 46.09 45.77 46.01 31,277 -0.04(-0.09%)
Jun 26, 2014 45.94 46.09 45.30 46.05 31,871 +0.20(+0.44%)
Jun 25, 2014 44.94 45.92 44.87 45.85 32,790 +0.80(+1.78%)
Jun 24, 2014 45.28 45.56 44.85 45.05 28,009 -0.28(-0.62%)
Jun 23, 2014 45.02 45.49 44.95 45.33 47,650 +0.32(+0.71%)
Jun 20, 2014 45.63 45.63 44.99 45.01 25,137 -0.19(-0.41%)
Jun 19, 2014 45.64 45.70 45.15 45.20 58,163 -0.45(-0.98%)
Jun 18, 2014 44.44 45.64 44.40 45.64 160,153 +1.35(+3.05%)
Jun 17, 2014 43.95 44.41 43.92 44.29 51,455 +0.34(+0.77%)
Jun 16, 2014 43.84 43.98 43.61 43.95 49,440 +0.03(+0.07%)
Jun 13, 2014 43.45 44.16 43.12 43.92 56,619 +0.62(+1.43%)
Jun 12, 2014 44.30 44.35 42.84 43.30 94,610 -0.89(-2.01%)
Jun 11, 2014 44.29 44.33 44.01 44.19 90,694 -0.47(-1.05%)
Jun 10, 2014 44.39 44.66 44.18 44.66 43,384 -0.11(-0.25%)
Jun 06, 2014 43.95 45.12 43.94 44.77 138,827 +1.24(+2.85%)
Jun 05, 2014 43.06 43.53 42.84 43.53 33,225 +0.72(+1.68%)
Jun 04, 2014 42.28 42.85 42.07 42.81 67,183 +0.19(+0.45%)
Jun 03, 2014 42.00 42.62 41.80 42.62 96,682 +0.44(+1.04%)
Jun 02, 2014 42.12 42.24 41.89 42.18 168,021 -0.05(-0.12%)
May 30, 2014 42.34 42.40 41.98 42.23 53,357 -0.23(-0.54%)
May 29, 2014 42.56 42.69 42.34 42.46 26,163 -0.10(-0.23%)
May 28, 2014 42.90 42.90 42.51 42.56 40,653 -0.06(-0.14%)
May 27, 2014 42.77 42.83 42.54 42.62 113,602 +0.35(+0.83%)
May 23, 2014 42.20 42.27 42.27 42.27 35,000 -0.31(-0.73%)
May 22, 2014 42.78 42.82 42.48 42.58 39,690 -0.25(-0.58%)
May 21, 2014 42.67 42.84 42.48 42.83 51,106 +0.29(+0.68%)
May 20, 2014 42.45 42.60 41.99 42.54 47,766 +0.08(+0.19%)
May 19, 2014 41.94 42.48 41.94 42.46 70,514 +0.40(+0.95%)
May 16, 2014 41.62 42.06 41.45 42.06 79,484 +0.43(+1.03%)
May 15, 2014 41.63 41.66 41.17 41.63 53,496 -0.05(-0.12%)
May 14, 2014 41.75 41.92 41.61 41.68 61,337 -0.24(-0.57%)
May 13, 2014 42.00 42.11 41.84 41.92 62,345 -0.02(-0.05%)
May 12, 2014 41.79 42.11 41.69 41.94 46,286 +0.45(+1.08%)
May 09, 2014 41.01 41.54 40.81 41.49 20,771 +0.44(+1.07%)
May 08, 2014 41.06 41.46 40.87 41.05 50,867 +0.08(+0.20%)
May 07, 2014 40.37 40.97 40.37 40.97 27,145 +0.44(+1.09%)
May 06, 2014 40.64 40.82 40.46 40.53 35,614 -0.14(-0.34%)
May 05, 2014 40.22 40.67 40.06 40.67 83,653 +0.27(+0.67%)
May 02, 2014 40.77 40.77 40.29 40.40 62,326 -0.27(-0.66%)
May 01, 2014 40.60 40.74 40.39 40.67 116,055 +0.11(+0.27%)
Apr 30, 2014 40.58 40.80 40.41 40.56 66,404 -0.07(-0.17%)
Apr 29, 2014 40.45 40.63 40.28 40.63 49,777 +0.36(+0.89%)
Apr 28, 2014 40.03 40.27 39.74 40.27 82,554 +0.48(+1.21%)
Apr 25, 2014 39.54 39.79 39.44 39.79 37,407 -0.05(-0.13%)
Apr 24, 2014 40.05 40.05 39.61 39.84 128,356 -0.11(-0.28%)
Apr 23, 2014 39.83 40.00 39.76 39.95 21,651 -0.09(-0.22%)
Apr 22, 2014 40.14 40.15 39.90 40.04 56,157 -0.08(-0.20%)
Apr 21, 2014 39.98 40.18 39.83 40.12 29,189 +0.12(+0.30%)
Apr 17, 2014 39.70 40.00 40.00 40.00 88,100 -0.04(-0.10%)
Apr 16, 2014 39.67 40.16 39.26 40.04 85,970 +0.92(+2.35%)
Apr 15, 2014 39.22 39.42 38.11 39.12 51,578 -0.18(-0.46%)
Apr 14, 2014 39.28 39.49 38.74 39.30 83,635 +0.18(+0.46%)
Apr 11, 2014 38.96 39.58 38.96 39.12 167,059 -0.10(-0.25%)
Apr 10, 2014 40.15 40.30 39.17 39.22 80,159 -1.02(-2.53%)
Apr 09, 2014 40.16 40.32 39.80 40.24 43,528 +0.36(+0.90%)
Apr 08, 2014 39.70 40.02 39.59 39.88 34,993 +0.49(+1.24%)
Apr 07, 2014 39.58 39.70 39.08 39.39 79,602 -0.36(-0.91%)
Apr 04, 2014 40.52 40.52 39.57 39.75 50,819 -0.34(-0.85%)
Apr 03, 2014 39.90 40.09 39.63 40.09 46,365 +0.21(+0.53%)
Apr 02, 2014 40.20 40.20 39.79 39.88 59,231 -0.09(-0.23%)
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.