EXIV - VelocityShares 1x Daily Inverse VSTOXX Futures ETN

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201942.1643.2242.1643.0343.0312,500
Nov 15, 201942.0042.5042.0042.5042.503,600
Nov 14, 201940.3940.9040.0540.8440.847,000
Nov 13, 201940.3140.3140.0540.2140.211,400
Nov 12, 201940.0640.5040.0640.4240.422,900
Nov 11, 201939.4640.0039.2239.8639.863,000
Nov 08, 201938.9039.7838.9039.6039.601,400
Nov 07, 201939.4739.6739.2039.2039.201,700
Nov 06, 201938.8638.9238.8438.8438.842,300
Nov 05, 201939.2739.3538.8938.8938.891,000
Nov 04, 201939.0039.7639.0039.5139.517,800
Nov 01, 201938.0838.9838.0838.8338.838,700
Oct 31, 201937.5037.5037.1037.4337.431,400
Oct 30, 201936.9537.9236.9037.9237.923,100
Oct 29, 201937.0837.2236.9036.9036.903,400
Oct 28, 201937.6837.6837.6037.6037.60600
Oct 25, 201937.0037.9037.0037.6137.6125,400
Oct 24, 201936.8436.9436.6236.9436.942,200
Oct 23, 201936.0036.7435.9136.5436.5410,200
Oct 22, 201936.2436.4935.7435.7435.745,700
Oct 21, 201936.2336.4936.2336.4936.492,600
Oct 18, 201935.5535.7635.0235.5335.532,200
Oct 17, 201935.6935.8735.3035.3535.354,200
Oct 16, 201935.0935.3135.0235.3135.313,600
Oct 15, 201934.5436.1434.5435.7635.7629,000
Oct 14, 201933.5034.3433.4634.2534.255,800
Oct 11, 201933.0433.8032.9633.5933.5914,700
Oct 10, 201931.0031.7931.0031.5931.597,800
Oct 09, 201930.0030.6330.0030.6330.632,900
Oct 08, 201930.2030.5129.2529.2529.254,900
Oct 07, 201931.3931.6931.2031.3631.362,900
Oct 04, 201930.3631.6530.3531.6531.6512,400
Oct 03, 201929.2729.8328.5729.8329.835,900
Oct 02, 201931.1131.3028.6229.0429.0421,700
Oct 01, 201933.8933.9032.2632.2632.261,900
Sep 30, 201933.1433.5633.1433.4133.412,700
Sep 27, 201933.4633.6031.9232.0032.0025,900
Sep 26, 201933.0633.1733.0633.1733.17900
Sep 25, 201933.0433.0732.0532.9732.9722,800
Sep 24, 201934.3334.4233.2133.3633.3624,900
Sep 23, 201935.7035.7033.6934.4234.421,900
Sep 20, 201936.3036.4834.8735.0635.069,300
Sep 19, 201935.3536.2835.3535.7935.792,200
Sep 18, 201934.4734.9434.2034.9434.9416,800
Sep 17, 201934.8734.8734.3034.5634.564,300
Sep 16, 201934.9534.9834.7234.7234.721,400
Sep 13, 201935.9836.2035.7135.7135.712,500
Sep 12, 201934.3935.8134.2635.5035.506,400
Sep 11, 201933.8034.0033.6933.6933.694,200
Sep 10, 201933.6833.9033.5733.5733.572,000
Sep 09, 201933.6033.8233.5033.5033.501,700
Sep 06, 201932.5734.4432.5733.5033.506,600
Sep 05, 201931.7132.3931.7132.2932.2919,900
Sep 04, 201930.9830.9830.0230.7030.7049,700
Sep 03, 201928.5829.2328.1828.6528.659,100
Aug 30, 201930.4830.6030.0030.2430.2411,600
Aug 29, 201929.5130.6229.5130.4830.4834,400
Aug 28, 201928.4529.1928.1629.0029.001,400
Aug 27, 201929.4529.8028.6928.7728.7714,100
Aug 26, 201929.8129.8728.7128.8028.8010,900
Aug 23, 201930.5030.5028.1028.7328.7319,000
Aug 22, 201930.7531.5030.3131.4931.496,400
Aug 21, 201931.1932.3031.1932.2432.2443,800
Aug 20, 201930.7531.1130.3531.1131.1112,000
Aug 19, 201930.5331.0830.3231.0831.0846,200
Aug 16, 201928.6129.5028.6029.3229.3210,600
Aug 15, 201928.6728.9027.1427.8927.8923,000
Aug 14, 201929.6330.2328.0028.6928.6930,100
Aug 13, 201930.0632.2330.0631.9831.985,300
Aug 12, 201930.8430.9030.0030.1030.106,400
Aug 09, 201932.3732.3731.3231.5931.599,300
Aug 08, 201931.9933.0331.8832.9932.997,900
Aug 07, 201931.0031.5329.8031.3331.337,800
Aug 06, 201931.8431.8430.0931.6831.6817,200
Aug 05, 201933.7533.7530.2530.6430.64153,700
Aug 02, 201935.3735.4733.2933.8233.8227,800
Aug 01, 201938.4739.0134.4535.4735.476,100
Jul 31, 201939.9940.3138.5038.8838.881,800
Jul 30, 201941.2741.2739.5039.5039.5017,600
Jul 29, 201940.4541.5040.4541.5041.503,000
Jul 26, 201940.6641.0340.6641.0341.032,400
Jul 25, 201941.2041.2039.4540.2840.287,000
Jul 24, 201940.2340.8040.1940.8040.801,600
Jul 23, 201940.5640.8740.4040.7040.702,300
Jul 22, 201939.7639.8239.7139.7139.71800
Jul 19, 201940.0040.0039.5239.5239.52900
Jul 18, 201939.5239.7038.9839.7039.702,200
Jul 17, 201940.2840.3039.7539.9939.994,100
Jul 16, 201940.5041.0040.4040.6440.643,500
Jul 15, 201940.0640.5040.0640.2340.233,900
Jul 12, 201939.9540.0039.8339.8339.834,800
Jul 11, 201940.5040.5039.8039.9039.905,500
Jul 10, 201939.7439.8338.8539.4539.451,900
Jul 09, 201938.6338.9338.4738.7238.724,000
Jul 08, 201938.5039.2538.5039.1639.164,200
Jul 05, 201939.8939.9038.4439.4539.456,800
Jul 03, 201939.0040.3039.0040.3040.304,500
Jul 02, 201938.8139.2838.8139.2839.282,900
Jul 01, 201938.0038.7237.9038.4038.4010,800
Jun 28, 201936.5337.0036.5336.9336.931,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...