XIV - VelocityShares Daily Inverse VIX ST ETN

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017106.34110.92105.03110.81110.819,084,600
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
Jul 24, 201794.6896.3594.5395.9495.947,328,500
Jul 21, 201793.0294.3692.5194.2594.257,113,800
Jul 20, 201793.3993.5791.6693.4793.477,576,300
Jul 19, 201792.6093.5792.3092.6292.629,442,700
Jul 18, 201789.5491.6788.6591.5491.549,466,500
Jul 17, 201789.8590.7489.5690.5290.528,285,100
Jul 14, 201786.7388.7786.5388.1988.197,150,200
Jul 13, 201785.7986.8585.6686.5686.568,469,600
Jul 12, 201784.7285.9684.6385.6285.629,527,000
Jul 11, 201782.7483.7379.3783.3383.3317,800,000
Jul 10, 201781.0783.6080.9582.9082.9010,359,500
Jul 07, 201779.8081.0879.0980.9180.9111,700,800
Jul 06, 201780.9181.3077.5278.2978.2922,317,800
Jul 05, 201782.8883.4580.0782.4082.4013,758,900
Jul 03, 201784.8785.2882.2382.3082.307,611,300
Jun 30, 201784.4085.1380.6683.4683.4614,937,400
Jun 29, 201786.2786.5573.6982.1782.1741,423,800
Jun 28, 201785.6086.9284.6586.4786.479,805,100
Jun 27, 201786.5287.5483.9484.0984.0917,520,600
Jun 26, 201786.2587.1385.5187.0387.039,952,100
Jun 23, 201784.3885.3183.7885.2085.206,714,900
Jun 22, 201783.6984.7683.1184.3184.318,391,800
Jun 21, 201784.2184.7082.7283.4683.4613,649,600
Jun 20, 201784.1584.3482.4382.7182.7116,155,800
Jun 19, 201783.8585.3483.7084.8984.899,599,700
Jun 16, 201782.3282.5180.8482.4382.439,390,100
Jun 15, 201779.4582.3979.1881.6381.6313,822,000
Jun 14, 201782.3482.9780.9682.6182.6118,203,700
Jun 13, 201781.1982.4780.8582.2582.2511,846,400
Jun 12, 201779.4379.8377.3579.4479.4417,208,900
Jun 09, 201782.3483.1976.7980.3680.3619,823,000
Jun 08, 201779.8682.0579.7781.5281.5210,705,400
Jun 07, 201779.7580.1777.7079.7479.7410,396,300
Jun 06, 201779.8480.4278.4278.9478.9413,053,000
Jun 05, 201780.6182.3580.6180.7080.707,092,100
Jun 02, 201780.8681.8780.5881.0581.058,758,200
Jun 01, 201780.4081.3380.1381.3381.338,741,100
May 31, 201780.4880.6977.5079.3179.3117,873,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...