ZIV - VelocityShares Daily Inverse VIX MT ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201863.1063.2862.2762.9462.9458,900
Dec 13, 201864.0864.5863.1663.7663.7647,700
Dec 12, 201864.8764.8763.6563.7063.7031,100
Dec 11, 201864.8065.0162.4763.6063.6039,000
Dec 10, 201863.7764.0661.6163.6163.61104,000
Dec 07, 201866.1366.8063.0363.9563.9563,200
Dec 06, 201863.6865.9162.3165.3665.36155,300
Dec 04, 201870.0970.5066.2966.2966.29147,300
Dec 03, 201870.8971.0070.0070.5970.59183,000
Nov 30, 201866.8468.3866.8067.9967.9932,300
Nov 29, 201867.0367.5665.8066.8166.8157,500
Nov 28, 201866.9668.2065.8667.8067.8068,100
Nov 27, 201865.5166.4765.0066.3466.3462,400
Nov 26, 201864.5565.6664.3565.6065.6046,000
Nov 23, 201863.5164.1763.1063.8063.8014,300
Nov 21, 201864.2764.2863.5563.6463.6436,600
Nov 20, 201863.7364.4663.0363.4663.46217,200
Nov 19, 201868.0968.2065.5065.5965.5997,700
Nov 16, 201865.8868.1065.8868.0568.0552,100
Nov 15, 201865.6466.6664.5066.2666.2677,200
Nov 14, 201868.1668.3465.5966.5066.5079,700
Nov 13, 201867.8068.4866.6167.3467.34104,700
Nov 12, 201870.6470.6867.7067.7867.7883,100
Nov 09, 201871.5371.6070.0170.7970.79148,000
Nov 08, 201871.6072.9571.3872.1972.19165,200
Nov 07, 201870.4971.7070.3871.6171.61152,100
Nov 06, 201867.6269.1067.6268.8568.8539,300
Nov 05, 201866.4968.0966.4967.6767.6782,700
Nov 02, 201867.4168.2765.5666.5566.55127,200
Nov 01, 201865.9067.2865.4867.2567.25170,300
Oct 31, 201865.9566.5865.3066.0166.0177,000
Oct 30, 201863.9764.9863.5164.8264.8269,600
Oct 29, 201866.1566.4762.5764.3064.30191,900
Oct 26, 201864.7966.1363.7164.6864.68148,000
Oct 25, 201866.7767.9866.1167.0767.07119,800
Oct 24, 201869.1069.2465.5065.6765.6786,400
Oct 23, 201867.3269.5766.6069.2469.2492,300
Oct 22, 201870.9170.9569.0570.2170.2153,600
Oct 19, 201870.4471.1469.2070.1470.1458,400
Oct 18, 201871.9772.5969.4470.3070.3078,100
Oct 17, 201872.1772.1769.7371.6371.63116,200
Oct 16, 201871.5072.7271.0172.3572.35231,700
Oct 15, 201870.7071.2569.4170.6270.62186,700
Oct 12, 201872.0372.2568.1471.2671.26127,200
Oct 11, 201871.3872.2466.9468.4268.42357,200
Oct 10, 201877.0177.0171.0071.0071.00162,600
Oct 09, 201876.6578.1975.8777.1777.17127,400
Oct 08, 201877.3978.2774.7677.5977.59225,400
Oct 05, 201879.1479.8876.3577.8577.85100,700
Oct 04, 201879.6579.7977.5778.9078.9074,500
Oct 03, 201880.8681.0679.8780.5080.5026,900
Oct 02, 201880.7381.2080.0980.3980.3932,200
Oct 01, 201881.4581.6880.2080.8780.8749,600
Sep 28, 201879.6080.4179.6080.2380.2329,100
Sep 27, 201880.1180.7379.9780.2380.2327,900
Sep 26, 201880.7680.7979.0979.5579.5549,900
Sep 25, 201881.0081.3679.8779.8879.8830,000
Sep 24, 201879.7180.6079.1280.4380.4328,600
Sep 21, 201880.3780.8980.0880.2180.2177,800
Sep 20, 201880.5780.6580.0080.3480.3432,200
Sep 19, 201879.9880.4379.8080.1080.1045,500
Sep 18, 201879.8780.4579.2479.2879.2838,400
Sep 17, 201880.4380.8379.5079.7279.7249,000
Sep 14, 201880.3780.8979.5680.8380.8355,100
Sep 13, 201879.6280.2479.6279.8979.8945,100
Sep 12, 201878.3379.1178.0978.7178.7138,900
Sep 11, 201876.0777.9975.9277.9577.9570,300
Sep 10, 201876.1476.8876.0076.5176.5147,800
Sep 07, 201875.3576.3675.0775.3975.3967,100
Sep 06, 201877.0977.3975.5876.0376.0384,100
Sep 05, 201877.7177.7176.7577.6377.6332,500
Sep 04, 201877.6477.9176.5977.7077.7064,400
Aug 31, 201876.8178.3376.7877.7277.7298,800
Aug 30, 201878.0078.3676.5077.0677.0662,500
Aug 29, 201878.8578.9878.0978.3178.3157,600
Aug 28, 201879.6179.6178.3478.5078.5046,300
Aug 27, 201879.8179.9979.1379.2079.2064,700
Aug 24, 201879.5779.9479.2979.4379.4329,300
Aug 23, 201879.3279.8578.9479.0479.0432,600
Aug 22, 201879.2079.4278.7979.2179.2145,200
Aug 21, 201880.2180.6078.7078.7378.7361,300
Aug 20, 201879.8280.1279.4879.9279.92138,100
Aug 17, 201877.6879.5077.5778.8278.8275,700
Aug 16, 201877.7878.7377.4378.3078.3077,000
Aug 15, 201876.7677.1274.3976.5776.57154,800
Aug 14, 201877.0078.3976.5378.3478.3450,400
Aug 13, 201877.9779.2476.4076.5776.57191,600
Aug 10, 201878.1979.2477.9578.5178.5188,500
Aug 09, 201880.3180.8979.8479.9379.9317,500
Aug 08, 201880.1080.9079.9780.5980.5966,200
Aug 07, 201879.6080.4279.5180.0080.0065,200
Aug 06, 201877.8579.4077.7779.0879.08109,000
Aug 03, 201876.0878.3776.0877.7977.7988,000
Aug 02, 201876.0877.6775.7977.3977.3966,200
Aug 01, 201877.2678.1077.0177.2977.29104,900
Jul 31, 201876.7277.3276.4076.6776.67115,900
Jul 30, 201877.0377.3075.4475.5975.59105,700
Jul 27, 201877.8377.8375.7876.7276.7255,900
Jul 26, 201877.6677.9177.2277.6677.6618,600
Jul 25, 201877.0378.0077.0377.8277.8234,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...