XIV - VelocityShares Daily Inverse VIX ST ETN

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017128.94129.46127.70128.21128.213,822,800
Dec 12, 2017128.75129.18127.52127.71127.714,666,300
Dec 11, 2017124.32128.14124.17128.10128.103,971,200
Dec 08, 2017121.99124.05121.57123.75123.754,587,500
Dec 07, 2017116.30120.36115.93119.86119.864,299,100
Dec 06, 2017114.78116.83114.27116.26116.265,943,200
Dec 05, 2017116.70119.03114.94116.09116.097,736,200
Dec 04, 2017119.76120.62115.51115.57115.579,279,000
Dec 01, 2017116.69117.75102.82114.31114.3117,977,100
Nov 30, 2017120.04120.37116.51117.88117.887,688,400
Nov 29, 2017120.47120.72116.70118.10118.108,664,500
Nov 28, 2017120.29121.38119.01120.78120.786,138,800
Nov 27, 2017118.66119.88117.75119.17119.174,834,800
Nov 24, 2017119.15119.64118.68118.79118.792,304,700
Nov 22, 2017118.38119.24117.39118.42118.425,683,900
Nov 21, 2017115.35118.00115.00117.30117.305,918,600
Nov 20, 2017111.34113.30110.93113.09113.096,186,000
Nov 17, 2017108.01110.51107.85109.70109.707,530,500
Nov 16, 2017107.19109.25107.19107.91107.916,678,500
Nov 15, 2017104.58106.20101.82103.50103.5011,475,600
Nov 14, 2017106.96108.24105.00107.69107.699,668,200
Nov 13, 2017106.89110.34106.83108.56108.566,334,300
Nov 10, 2017110.23110.85108.12108.83108.838,820,100
Nov 09, 2017108.60111.60105.20111.39111.3916,589,500
Nov 08, 2017112.28114.23111.28112.81112.815,778,000
Nov 07, 2017113.74114.46110.85113.06113.068,401,400
Nov 06, 2017112.84113.81112.64113.62113.623,941,900
Nov 03, 2017112.90113.38111.51112.47112.476,660,200
Nov 02, 2017111.23112.54107.88112.30112.308,940,500
Nov 01, 2017112.91113.15109.95111.11111.117,904,000
Oct 31, 2017110.83112.07110.11111.80111.806,559,000
Oct 30, 2017109.07111.85107.10109.80109.809,335,300
Oct 27, 2017107.45111.25105.78110.66110.668,236,400
Oct 26, 2017106.05107.53104.64104.68104.688,460,500
Oct 25, 2017106.89107.2596.95104.35104.3524,940,700
Oct 24, 2017111.02111.72107.46107.86107.868,217,700
Oct 23, 2017113.48113.59107.91109.20109.208,582,500
Oct 20, 2017112.63113.03111.95112.68112.685,045,300
Oct 19, 2017106.34110.92105.03110.81110.819,152,600
Oct 18, 2017110.03110.75109.74109.92109.924,931,500
Oct 17, 2017109.43109.98108.35109.53109.535,050,800
Oct 16, 2017108.88109.81108.11109.68109.685,143,600
Oct 13, 2017107.04108.88106.70107.84107.845,413,200
Oct 12, 2017105.08106.98104.10105.87105.875,216,800
Oct 11, 2017103.25105.50102.56105.08105.085,203,000
Oct 10, 2017102.50103.46100.76103.05103.055,382,800
Oct 09, 2017103.27103.4499.71100.80100.806,278,900
Oct 06, 2017102.44102.80100.27102.76102.766,790,400
Oct 05, 2017100.37103.07100.22102.73102.736,140,400
Oct 04, 201799.63100.1098.9199.6099.604,960,500
Oct 03, 2017100.50100.6599.4099.8099.804,996,600
Oct 02, 201798.19100.3698.1399.5499.545,844,500
Sep 29, 201795.9597.8495.2597.5497.545,583,300
Sep 28, 201794.2595.8594.0095.7795.775,585,900
Sep 27, 201794.8795.3093.6094.3994.397,636,300
Sep 26, 201793.3594.2892.3893.8093.806,717,200
Sep 25, 201792.7893.8690.0492.6992.6911,261,700
Sep 22, 201791.9393.4591.1892.8392.835,170,100
Sep 21, 201793.7293.9992.3493.3793.374,901,100
Sep 20, 201793.2994.0889.9893.3693.368,866,600
Sep 19, 201793.6893.8392.3293.5993.594,964,300
Sep 18, 201790.8494.2290.8493.3993.396,174,600
Sep 15, 201788.5089.8888.4089.6189.614,999,600
Sep 14, 201788.3989.5287.9087.9287.927,971,200
Sep 13, 201786.4889.4986.4689.3189.316,187,100
Sep 12, 201785.3486.4884.8986.4886.486,473,900
Sep 11, 201782.8385.0482.7484.3184.317,875,200
Sep 08, 201780.7981.1979.3379.7079.708,053,000
Sep 07, 201781.5882.4080.2781.7981.799,288,000
Sep 06, 201781.4081.7979.4781.4581.459,482,100
Sep 05, 201781.1282.7176.1279.5979.5922,867,300
Sep 01, 201784.6084.7883.7283.7283.726,859,300
Aug 31, 201782.0884.0381.8783.6883.688,360,600
Aug 30, 201781.5282.3080.8481.6581.6510,516,300
Aug 29, 201776.3781.5776.1481.2981.2916,314,400
Aug 28, 201782.5182.5880.6082.0282.029,269,300
Aug 25, 201780.7681.7679.7781.3281.329,950,400
Aug 24, 201782.0182.5477.8479.0479.0418,854,100
Aug 23, 201779.0082.2978.0081.6981.6918,043,600
Aug 22, 201779.3882.7179.1882.3782.3711,329,000
Aug 21, 201774.5377.3973.3177.1077.1014,807,300
Aug 18, 201774.0177.7871.5373.8973.8925,499,600
Aug 17, 201782.8583.9871.2171.5071.5041,748,300
Aug 16, 201784.6585.7483.9584.9684.9614,087,000
Aug 15, 201786.3186.4083.0384.5684.5611,833,100
Aug 14, 201780.2684.2280.2184.0084.0014,670,600
Aug 11, 201776.6778.6372.6474.5874.5819,185,600
Aug 10, 201787.9987.9977.8078.1878.1841,089,200
Aug 09, 201790.3192.2487.6490.3490.3419,205,500
Aug 08, 201795.3196.7291.4192.7592.7514,287,300
Aug 07, 201794.5095.4394.1995.3595.353,838,300
Aug 04, 201794.4995.5593.9494.2994.299,883,300
Aug 03, 201795.0195.0793.5793.8293.828,647,500
Aug 02, 201796.0896.1993.2795.0995.0910,465,800
Aug 01, 201795.6796.0994.8495.5995.596,665,800
Jul 31, 201795.0795.2593.3194.3794.378,904,800
Jul 28, 201792.7294.0291.3293.6293.628,805,200
Jul 27, 201796.2496.2789.2794.7494.7418,349,200
Jul 26, 201796.2696.9195.1995.3895.385,068,000
Jul 25, 201796.3096.5595.2095.5495.546,621,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...