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 (%)
Aug 31, 2015 39.33 39.63 38.34 38.58 164,547 -0.99(-2.50%)
Aug 28, 2015 41.26 41.26 38.71 39.57 258,890 -2.24(-5.36%)
Aug 27, 2015 43.38 43.61 40.69 41.81 306,697 -0.39(-0.92%)
Aug 26, 2015 41.60 42.30 39.87 42.20 211,834 +2.20(+5.50%)
Aug 25, 2015 43.20 43.57 39.95 40.00 247,666 -2.20(-5.21%)
Aug 24, 2015 40.58 44.95 38.62 42.20 510,879 -4.19(-9.03%)
Aug 21, 2015 46.98 47.85 46.33 46.39 222,208 -1.66(-3.45%)
Aug 20, 2015 48.31 48.68 47.83 48.05 139,763 -1.45(-2.93%)
Aug 19, 2015 49.23 49.95 48.95 49.50 48,666 -0.22(-0.44%)
Aug 18, 2015 49.90 50.00 49.45 49.72 31,742 -0.44(-0.88%)
Aug 17, 2015 49.73 50.24 49.73 50.16 106,227 -0.08(-0.16%)
Aug 14, 2015 49.91 50.25 49.80 50.24 58,743 +0.61(+1.23%)
Aug 13, 2015 49.67 50.00 49.17 49.63 70,851 +0.32(+0.65%)
Aug 12, 2015 48.22 49.50 47.87 49.31 99,400 -0.27(-0.54%)
Aug 11, 2015 49.60 49.81 48.95 49.58 56,406 -0.70(-1.39%)
Aug 10, 2015 50.50 50.88 50.24 50.28 55,785 +0.34(+0.68%)
Aug 07, 2015 49.19 49.94 48.98 49.94 68,392 +0.54(+1.09%)
Aug 06, 2015 49.81 49.96 48.69 49.40 66,858 -0.54(-1.08%)
Aug 05, 2015 50.01 50.57 49.81 49.94 30,606 -0.09(-0.18%)
Aug 04, 2015 50.07 50.25 49.75 50.03 23,237 +0.04(+0.08%)
Aug 03, 2015 49.29 50.08 48.81 49.99 135,144 +0.57(+1.15%)
Jul 31, 2015 49.08 49.56 48.92 49.42 64,254 +0.34(+0.69%)
Jul 30, 2015 49.08 49.33 48.82 49.08 21,894 -0.22(-0.45%)
Jul 29, 2015 49.35 49.72 49.20 49.30 75,356 +0.12(+0.24%)
Jul 28, 2015 48.52 49.45 48.08 49.18 100,754 +1.16(+2.42%)
Jul 27, 2015 47.89 48.39 47.51 48.02 96,496 -0.71(-1.46%)
Jul 24, 2015 49.17 49.40 48.34 48.73 58,987 -0.46(-0.94%)
Jul 23, 2015 49.54 49.54 48.50 49.19 61,509 -0.26(-0.53%)
Jul 22, 2015 49.30 49.59 48.72 49.45 95,320 -0.22(-0.44%)
Jul 21, 2015 49.94 49.96 49.28 49.67 79,167 +0.04(+0.08%)
Jul 20, 2015 49.63 50.17 49.49 49.63 93,167 +0.02(+0.04%)
Jul 17, 2015 49.36 49.74 49.28 49.61 75,689 +0.23(+0.47%)
Jul 16, 2015 48.83 49.45 48.83 49.38 93,939 +1.26(+2.62%)
Jul 15, 2015 48.10 48.54 47.61 48.12 65,257 +0.13(+0.27%)
Jul 14, 2015 48.04 48.65 47.85 47.99 80,103 -0.10(-0.21%)
Jul 13, 2015 47.57 48.18 47.57 48.09 94,318 +1.71(+3.69%)
Jul 10, 2015 46.01 46.40 45.25 46.38 62,856 +1.37(+3.04%)
Jul 09, 2015 46.41 46.58 44.86 45.01 27,989 -0.11(-0.24%)
Jul 08, 2015 46.20 46.42 44.90 45.12 65,915 -1.68(-3.59%)
Jul 07, 2015 46.03 46.86 44.83 46.80 136,981 +0.95(+2.07%)
Jul 06, 2015 45.96 46.49 45.51 45.85 99,416 -1.08(-2.30%)
Jul 02, 2015 48.14 46.93 46.93 46.93 64,200 -1.05(-2.19%)
Jul 01, 2015 47.75 48.05 46.71 47.98 105,415 +1.51(+3.25%)
Jun 30, 2015 47.15 47.21 45.35 46.47 145,249 +0.40(+0.87%)
Jun 29, 2015 47.57 48.05 45.57 46.07 168,728 -2.84(-5.81%)
Jun 26, 2015 48.63 49.05 48.36 48.91 47,027 +0.51(+1.05%)
Jun 25, 2015 48.40 49.00 48.28 48.40 39,180 +0.02(+0.04%)
Jun 24, 2015 48.42 48.93 48.35 48.38 110,973 -0.15(-0.31%)
Jun 23, 2015 48.48 48.73 48.39 48.53 26,383 +0.18(+0.37%)
Jun 22, 2015 47.75 48.37 47.73 48.35 52,871 +1.06(+2.24%)
Jun 19, 2015 47.50 47.50 47.10 47.29 21,882 +0.09(+0.19%)
Jun 18, 2015 47.23 47.73 47.14 47.20 52,784 +0.27(+0.58%)
Jun 17, 2015 47.08 47.10 46.21 46.93 52,746 +0.04(+0.09%)
Jun 16, 2015 46.31 47.01 45.96 46.89 53,690 +0.25(+0.54%)
Jun 15, 2015 46.66 47.11 46.41 46.64 41,375 -0.61(-1.29%)
Jun 12, 2015 47.01 47.44 46.86 47.25 78,512 -0.19(-0.40%)
Jun 11, 2015 47.16 47.70 47.13 47.44 51,312 +0.57(+1.22%)
Jun 10, 2015 46.26 46.95 46.21 46.87 24,578 +0.78(+1.69%)
Jun 09, 2015 45.85 46.23 45.67 46.09 41,154 +0.15(+0.33%)
Jun 08, 2015 46.25 46.33 45.79 45.94 50,598 -0.37(-0.80%)
Jun 05, 2015 46.19 46.58 46.01 46.31 42,317 +0.18(+0.39%)
Jun 04, 2015 46.60 46.61 45.92 46.13 96,906 -0.65(-1.39%)
Jun 03, 2015 46.83 47.04 46.83 46.78 25,909 +0.20(+0.43%)
Jun 02, 2015 46.59 47.06 46.46 46.58 42,939 -0.49(-1.04%)
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.