U.S. Markets closed

iPath S&P 500 Dynamic VIX ETN (XVZ)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.429-0.03 (-0.13%)
At close: 11:35AM EDT
People also watch
XVIXXXVVIXMVIIZVXZ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201724.4324.4324.4324.4324.43500
Jun 22, 201724.3324.4624.3324.4624.462,000
Jun 21, 201724.2624.2624.2624.2624.26200
Jun 20, 201724.4524.5624.4124.4124.414,200
Jun 19, 201724.5024.5024.5024.5024.50200
Jun 16, 201724.6024.6524.5824.5824.58900
Jun 15, 201724.5724.5724.5024.5024.50700
Jun 14, 201724.6324.6324.6324.6324.63100
Jun 13, 201724.9024.9024.9024.9024.90-
Jun 12, 201724.9024.9024.9024.9024.90-
Jun 09, 201724.9124.9124.9024.9024.90900
Jun 08, 201724.7824.8024.7224.7824.783,400
Jun 07, 201724.8124.8124.8124.8124.81200
Jun 06, 201724.8724.8724.8624.8624.86400
Jun 05, 201724.8724.9824.8724.9824.981,800
Jun 02, 201724.7824.7824.7824.7824.781,300
Jun 01, 201724.9724.9724.9724.9724.97400
May 31, 201724.7424.7524.7424.7524.75500
May 30, 201725.0025.0024.9124.9124.914,700
May 26, 201725.0625.0625.0425.0425.041,000
May 25, 201724.9024.9724.9024.9024.901,500
May 24, 201724.8525.0824.8525.0825.085,400
May 23, 201724.8524.8524.8524.8524.85400
May 22, 201724.7924.8224.7424.8224.821,800
May 19, 201724.8224.9524.8224.9524.95900
May 18, 201724.9425.0824.9325.0825.086,800
May 17, 201725.5525.5625.3525.4725.471,200
May 16, 201725.7125.8025.7025.8025.802,600
May 15, 201725.5025.6325.5025.6325.63900
May 12, 201725.4025.5025.4025.5025.502,600
May 11, 201725.5625.5825.4525.4525.454,300
May 10, 201725.4825.5125.4525.5025.502,300
May 09, 201725.4225.4425.4225.4225.42500
May 08, 201725.1425.2025.1425.2025.20600
May 05, 201725.0125.0125.0125.0125.01-
May 04, 201724.9225.0124.9225.0125.01800
May 03, 201725.0025.0025.0025.0025.00-
May 02, 201725.0025.0025.0025.0025.00-
May 01, 201725.0025.0025.0025.0025.00300
Apr 28, 201725.0925.1025.0625.0625.06400
Apr 27, 201725.0925.1125.0725.1025.107,800
Apr 26, 201724.9825.0424.8025.0225.021,000
Apr 25, 201725.0725.0724.8924.8924.892,900
Apr 24, 201725.2825.2825.2825.2825.281,700
Apr 21, 201725.4325.4325.3725.3725.371,100
Apr 20, 201725.3325.3725.3225.3325.334,200
Apr 19, 201725.3725.6025.3025.6025.60500
Apr 18, 201725.5925.5925.5925.5925.59200
Apr 17, 201725.9725.9725.8125.8125.811,900
Apr 13, 201726.0226.0226.0226.0226.02100
Apr 12, 201726.0326.0326.0326.0326.03400
Apr 11, 201726.0726.0726.0726.0726.07-
Apr 10, 201726.0726.0726.0726.0726.07-
Apr 07, 201726.0726.0726.0726.0726.07800
Apr 06, 201726.1426.2026.1426.2026.201,000
Apr 05, 201725.9625.9625.8125.8425.844,500
Apr 04, 201726.2326.2326.1526.1526.15500
Apr 03, 201726.2026.2026.1926.1926.191,500
Mar 31, 201726.0626.9426.0526.9426.94500
Mar 30, 201726.3526.3926.3426.3926.391,100
Mar 29, 201726.6226.6226.5526.5526.55500
Mar 28, 201726.5926.5926.5926.5926.591,300
Mar 27, 201726.9726.9726.9726.9726.97-
Mar 24, 201726.9726.9726.9726.9726.97-
Mar 23, 201726.9726.9726.9726.9726.97-
Mar 22, 201726.9926.9926.9726.9726.97700
Mar 21, 201727.0827.0827.0827.0827.08-
Mar 20, 201727.0827.0827.0827.0827.08800
Mar 17, 201727.1627.1627.1627.1627.16200
Mar 16, 201727.2227.2227.2227.2227.221,300
Mar 15, 201727.1427.1427.1427.1427.14500
Mar 14, 201727.1527.1527.1527.1527.15-
Mar 13, 201727.1727.1727.1527.1527.15300
Mar 10, 201727.1027.1227.0727.0927.091,300
Mar 09, 201727.0927.0927.0927.0927.09-
Mar 08, 201727.0927.0927.0927.0927.09400
Mar 07, 201727.2327.2327.2327.2327.23-
Mar 06, 201727.2327.2327.2327.2327.23-
Mar 03, 201727.2427.2427.1727.2327.23191,600
Mar 02, 201727.1227.1227.1227.1227.12-
Mar 01, 201727.2027.2027.1227.1227.122,200
Feb 28, 201727.4327.4327.4327.4327.43-
Feb 27, 201727.4327.4327.4327.4327.43-
Feb 24, 201727.4027.4327.4027.4327.43900
Feb 23, 201727.1427.2227.1427.2227.22500
Feb 22, 201726.8926.8926.8926.8926.89-
Feb 21, 201726.8926.8926.8926.8926.891,200
Feb 17, 201726.9226.9226.9126.9126.911,500
Feb 16, 201726.7326.9226.7326.9226.925,200
Feb 15, 201726.8726.8726.8726.8726.871,500
Feb 14, 201727.6127.6127.4227.4727.47800
Feb 13, 201727.7227.7227.7227.7227.72300
Feb 10, 201727.6927.6927.5527.5527.55500
Feb 09, 201727.5727.5727.5727.5727.572,000
Feb 08, 201728.2428.2428.2428.2428.24-
Feb 07, 201728.2428.2428.2428.2428.24300
Feb 06, 201727.4527.4527.4527.4527.45-
Feb 03, 201727.4527.4527.4527.4527.45-
Feb 02, 201727.4527.4527.4527.4527.45-
Feb 01, 201727.4427.4527.4427.4527.452,400
*Close price adjusted for dividends and splits.
Loading more data...