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 (%)
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%)
Apr 01, 2014 39.41 39.99 39.41 39.97 197,182 +0.58(+1.47%)
Mar 31, 2014 38.69 39.42 38.69 39.39 72,597 +0.79(+2.05%)
Mar 28, 2014 38.72 38.83 38.45 38.60 77,923 +0.20(+0.52%)
Mar 27, 2014 38.27 38.45 38.05 38.40 60,255 +0.25(+0.66%)
Mar 26, 2014 38.90 38.90 38.15 38.15 58,231 -0.58(-1.50%)
Mar 25, 2014 38.83 38.87 38.44 38.73 34,059 +0.04(+0.10%)
Mar 24, 2014 38.92 38.92 38.25 38.69 29,331 -0.02(-0.05%)
Mar 21, 2014 39.03 39.08 38.46 38.71 50,230 -0.26(-0.67%)
Mar 20, 2014 38.55 39.09 38.50 38.97 22,591 +0.23(+0.59%)
Mar 19, 2014 38.76 39.01 37.86 38.74 81,390 -0.09(-0.23%)
Mar 18, 2014 38.75 39.00 38.51 38.83 138,254 +0.50(+1.30%)
Mar 17, 2014 37.88 38.46 37.85 38.33 95,283 +0.81(+2.16%)
Mar 14, 2014 37.28 37.78 37.06 37.52 112,812 -0.02(-0.05%)
Mar 13, 2014 38.21 38.29 37.27 37.54 108,751 -0.48(-1.26%)
Mar 12, 2014 37.83 38.17 37.51 38.02 46,830 -0.13(-0.34%)
Mar 11, 2014 38.25 38.49 37.80 38.15 60,422 -0.38(-0.99%)
Mar 10, 2014 38.18 38.54 38.00 38.53 44,597 +0.02(+0.05%)
Mar 07, 2014 38.95 38.95 38.25 38.51 105,021 -0.16(-0.41%)
Mar 06, 2014 38.65 38.68 38.30 38.67 198,932 +0.16(+0.40%)
Mar 05, 2014 38.55 38.70 38.23 38.52 59,646 +0.02(+0.06%)
Mar 04, 2014 38.69 38.73 38.21 38.49 232,697 +0.94(+2.50%)
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.