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 29, 2016 35.40 35.72 35.14 35.14 14,859 -0.14(-0.40%)
Feb 26, 2016 35.95 35.96 35.10 35.28 13,038 -0.40(-1.12%)
Feb 25, 2016 35.13 35.68 35.01 35.68 19,920 +0.59(+1.68%)
Feb 24, 2016 34.36 35.15 34.01 35.09 47,369 +0.23(+0.66%)
Feb 23, 2016 35.49 35.67 34.79 34.86 17,232 -0.82(-2.30%)
Feb 22, 2016 35.15 35.72 35.14 35.68 136,917 +0.99(+2.85%)
Feb 19, 2016 33.87 34.72 33.78 34.69 24,357 +0.37(+1.08%)
Feb 18, 2016 34.53 34.60 34.02 34.32 21,522 -0.15(-0.44%)
Feb 17, 2016 34.21 34.58 33.94 34.47 76,449 +0.74(+2.21%)
Feb 16, 2016 33.54 33.73 33.15 33.73 52,905 +0.79(+2.38%)
Feb 12, 2016 33.15 32.94 32.94 32.94 30,200 +0.30(+0.92%)
Feb 11, 2016 32.67 33.02 31.71 32.64 69,072 -1.31(-3.86%)
Feb 10, 2016 34.36 34.63 33.87 33.95 18,114 -0.20(-0.57%)
Feb 09, 2016 33.57 34.43 33.56 34.15 20,429 -0.28(-0.83%)
Feb 08, 2016 34.40 34.59 33.50 34.43 45,146 -0.65(-1.85%)
Feb 05, 2016 35.94 36.11 34.78 35.08 27,324 -0.91(-2.53%)
Feb 04, 2016 36.13 36.52 35.72 35.99 56,583 -0.38(-1.04%)
Feb 03, 2016 36.62 36.62 35.12 36.37 35,489 +0.19(+0.54%)
Feb 02, 2016 37.09 37.10 36.15 36.18 56,018 -1.37(-3.66%)
Feb 01, 2016 37.25 37.70 36.94 37.55 46,652 +0.38(+1.02%)
Jan 29, 2016 36.71 37.25 36.70 37.17 54,191 +0.78(+2.14%)
Jan 28, 2016 36.10 36.39 35.75 36.39 14,791 +0.82(+2.31%)
Jan 27, 2016 36.23 36.86 35.55 35.57 36,064 -0.73(-2.01%)
Jan 26, 2016 35.72 36.50 35.54 36.30 43,071 +0.78(+2.20%)
Jan 25, 2016 36.07 36.64 35.50 35.52 53,845 -0.63(-1.75%)
Jan 22, 2016 35.67 36.23 35.43 36.15 62,737 +1.58(+4.57%)
Jan 21, 2016 34.79 35.22 33.96 34.57 52,945 +0.22(+0.64%)
Jan 20, 2016 34.36 34.78 32.80 34.35 106,967 -0.52(-1.49%)
Jan 19, 2016 35.52 35.52 34.01 34.87 73,143 -0.31(-0.88%)
Jan 15, 2016 35.19 35.18 35.18 35.18 70,800 -1.95(-5.25%)
Jan 14, 2016 36.50 37.73 35.75 37.13 30,924 +0.73(+2.01%)
Jan 13, 2016 39.01 39.05 36.30 36.40 75,670 -2.25(-5.82%)
Jan 12, 2016 38.12 38.66 37.31 38.65 34,568 +1.24(+3.31%)
Jan 11, 2016 37.53 37.74 35.73 37.41 199,830 -0.39(-1.03%)
Jan 08, 2016 39.53 39.61 37.51 37.80 29,220 -1.19(-3.05%)
Jan 07, 2016 39.10 40.00 38.61 38.99 103,450 -1.61(-3.97%)
Jan 06, 2016 39.80 40.64 39.80 40.60 34,154 -0.39(-0.95%)
Jan 05, 2016 40.94 41.15 40.36 40.99 41,065 +0.65(+1.61%)
Jan 04, 2016 39.86 40.54 39.29 40.34 76,616 -0.97(-2.35%)
Dec 31, 2015 41.58 41.31 41.31 41.31 23,400 -0.66(-1.57%)
Dec 30, 2015 42.25 42.38 41.93 41.97 13,250 -0.65(-1.53%)
Dec 29, 2015 42.41 42.68 42.25 42.62 35,269 +0.57(+1.36%)
Dec 28, 2015 41.12 42.10 40.95 42.05 33,927 +0.58(+1.40%)
Dec 24, 2015 41.49 41.47 41.47 41.47 10,900 -0.23(-0.55%)
Dec 23, 2015 41.89 41.95 41.36 41.70 29,689 +0.54(+1.31%)
Dec 22, 2015 40.85 41.28 40.60 41.16 20,422 +1.17(+2.93%)
Dec 21, 2015 40.20 40.20 39.20 39.99 24,987 +0.67(+1.70%)
Dec 18, 2015 40.30 40.30 39.28 39.32 29,477 -1.73(-4.21%)
Dec 17, 2015 42.36 42.36 40.37 41.05 54,237 -1.11(-2.63%)
Dec 16, 2015 41.46 42.47 40.82 42.16 137,423 +1.54(+3.79%)
Dec 15, 2015 40.16 40.75 39.68 40.62 31,316 +0.83(+2.09%)
Dec 14, 2015 38.22 39.95 37.39 39.79 158,871 +1.41(+3.67%)
Dec 11, 2015 40.24 40.24 37.92 38.38 317,240 -2.74(-6.66%)
Dec 10, 2015 41.49 41.89 41.02 41.12 34,417 -0.43(-1.03%)
Dec 09, 2015 41.96 42.16 40.65 41.55 29,195 -0.68(-1.61%)
Dec 08, 2015 41.75 42.76 41.74 42.23 32,402 -0.40(-0.94%)
Dec 07, 2015 43.19 43.21 41.82 42.63 30,829 -0.68(-1.57%)
Dec 04, 2015 42.33 43.31 42.28 43.31 17,862 +1.55(+3.71%)
Dec 03, 2015 43.10 43.23 41.22 41.76 50,575 -1.13(-2.63%)
Dec 02, 2015 43.47 44.09 42.73 42.89 69,649 -0.60(-1.38%)
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.