XIV - VelocityShares Daily Inverse VIX ST ETN

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20186.046.046.046.046.04-
Feb 15, 20186.106.125.806.046.043,605,200
Feb 14, 20185.325.935.295.935.934,640,800
Feb 13, 20185.125.355.105.305.304,056,800
Feb 12, 20185.755.755.265.345.343,716,800
Feb 09, 20185.545.785.145.385.387,071,200
Feb 08, 20186.206.205.105.105.1010,275,100
Feb 07, 20186.817.096.026.236.2316,278,900
Feb 06, 201810.4910.495.507.357.3519,373,900
Feb 05, 2018109.57118.0092.3699.0099.0047,919,300
Feb 02, 2018126.50126.65112.50115.55115.5514,627,800
Feb 01, 2018125.08132.82123.79129.35129.357,053,800
Jan 31, 2018128.51129.35122.70125.55125.557,189,300
Jan 30, 2018125.21125.83119.14124.90124.9010,376,000
Jan 29, 2018134.80135.05127.51128.26128.265,754,900
Jan 26, 2018138.89141.39136.45136.73136.735,283,600
Jan 25, 2018139.05139.50135.46137.61137.614,609,800
Jan 24, 2018141.50141.54135.85138.60138.607,607,600
Jan 23, 2018143.30144.70141.00141.82141.824,621,600
Jan 22, 2018140.55145.64140.46144.70144.703,703,600
Jan 19, 2018141.37141.89138.65141.25141.254,335,800
Jan 18, 2018138.69142.78136.21140.76140.767,259,700
Jan 17, 2018138.93143.92135.36140.73140.738,400,000
Jan 16, 2018144.30144.63136.11137.76137.7610,789,500
Jan 12, 2018145.73146.21144.57144.75144.753,418,800
Jan 11, 2018145.45146.44144.57145.00145.003,026,400
Jan 10, 2018141.18145.00139.30144.17144.175,049,900
Jan 09, 2018144.99145.56142.50142.50142.503,722,900
Jan 08, 2018142.78145.40142.16144.06144.062,596,800
Jan 05, 2018142.58142.76141.50142.26142.263,522,600
Jan 04, 2018143.36143.99141.87142.15142.153,147,100
Jan 03, 2018140.77142.57140.73142.02142.023,488,300
Jan 02, 2018135.25139.29134.51138.69138.694,202,700
Dec 29, 2017137.35137.42134.00134.44134.444,835,100
Dec 28, 2017135.27136.77135.09136.77136.772,562,300
Dec 27, 2017135.90137.34134.03134.03134.034,343,300
Dec 26, 2017134.00136.78133.97135.30135.302,678,000
Dec 22, 2017136.06137.05134.20135.28135.284,054,500
Dec 21, 2017135.68136.40134.25136.09136.094,591,300
Dec 20, 2017137.04137.11134.52134.80134.804,694,000
Dec 19, 2017135.50135.67133.08134.81134.814,542,900
Dec 18, 2017135.17136.59134.31135.24135.243,935,600
Dec 15, 2017130.12134.43130.07132.66132.664,093,700
Dec 14, 2017128.97129.70126.83129.15129.155,572,600
Dec 13, 2017128.94129.46127.70128.21128.214,007,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...