ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202033.2433.4832.6233.3533.35117,095
Mar 27, 202033.4333.6131.9332.7532.75175,200
Mar 26, 202033.6834.8533.3334.8034.80304,700
Mar 25, 202037.1037.1331.5032.2032.20543,000
Mar 24, 202038.0739.7437.2438.4738.47539,500
Mar 23, 202032.0534.2931.2833.7333.73349,000
Mar 20, 202031.6333.2130.1730.5830.58330,400
Mar 19, 202028.1131.4526.5930.7730.77442,300
Mar 18, 202033.3233.5927.4329.6129.61898,500
Mar 17, 202037.0837.4434.9535.4535.45839,300
Mar 16, 202038.8542.6235.5535.6735.67619,600
Mar 13, 202044.3944.3941.1543.7243.72202,600
Mar 12, 202042.3144.2041.1142.0042.00533,000
Mar 11, 202047.3147.3345.2746.2946.29121,000
Mar 10, 202051.1551.1547.0749.2349.23206,700
Mar 09, 202045.4450.3245.0047.7047.70571,500
Mar 06, 202055.6755.6750.8055.0055.00198,300
Mar 05, 202060.4960.5456.7357.8257.8286,100
Mar 04, 202063.6563.6562.4663.0063.0029,300
Mar 03, 202065.8066.5361.5061.8961.8989,800
Mar 02, 202065.7666.0063.4865.3565.35101,100
Feb 28, 202061.5864.3960.4164.2664.26235,100
Feb 27, 202065.4866.5063.4064.2864.2878,200
Feb 26, 202068.2069.4067.0067.7467.7492,800
Feb 25, 202071.3271.3266.9067.5067.5078,100
Feb 24, 202070.1471.5669.2970.2170.2155,100
Feb 21, 202074.2374.4273.6873.9873.9819,600
Feb 20, 202076.0176.0974.6475.5975.597,700
Feb 19, 202076.3876.4775.8075.8075.8018,000
Feb 18, 202076.5077.0775.5676.1076.1030,200
Feb 14, 202077.1077.1076.2977.0077.009,700
Feb 13, 202076.3477.1575.5476.6276.6212,300
Feb 12, 202076.8877.5076.6177.5077.5011,300
Feb 11, 202076.6577.0676.6576.9076.907,700
Feb 10, 202075.8176.8375.8176.5476.545,700
Feb 07, 202076.0176.3675.4676.3176.317,900
Feb 06, 202076.6177.0376.2376.9976.9911,500
Feb 05, 202076.7877.1476.0276.7476.7417,000
Feb 04, 202075.1076.2875.1075.7275.7226,800
Feb 03, 202072.7574.0072.7573.3973.3945,400
Jan 31, 202074.4074.6071.7672.0672.0634,700
Jan 30, 202074.1475.4073.0075.4075.4025,400
Jan 29, 202075.7375.7974.2474.5274.5224,700
Jan 28, 202073.4274.8573.4274.5074.5027,000
Jan 27, 202073.0974.2472.9673.0173.0184,800
Jan 24, 202076.9377.1775.1776.2076.2015,700
Jan 23, 202075.8377.3075.5677.1377.1314,700
Jan 22, 202077.9578.0277.4977.7377.737,400
Jan 21, 202077.2177.8076.9477.5677.5620,400
Jan 17, 202077.7078.1077.1977.6477.6417,400
Jan 16, 202077.3678.1577.3677.6577.6522,900
Jan 15, 202076.4177.0376.4177.0077.0020,500
Jan 14, 202076.1976.7276.1076.2976.2996,600
Jan 13, 202075.7376.2475.7376.1276.1230,500
Jan 10, 202075.0375.8975.0375.8375.8325,200
Jan 09, 202074.9575.2974.5775.2975.2950,200
Jan 08, 202073.2874.6373.1473.7973.7922,100
Jan 07, 202073.1373.5572.4573.0773.0713,000
Jan 06, 202072.3373.1572.2472.9072.9051,800
Jan 03, 202072.0073.3472.0072.6572.6525,700
Jan 02, 202073.0373.9572.8273.9073.9084,300
Dec 31, 201970.6772.3170.4971.8971.8929,800
Dec 30, 201971.6371.7670.7271.0171.0153,800
Dec 27, 201972.7072.9172.1372.2372.2352,400
Dec 26, 201972.8773.4372.8773.2073.2041,800
Dec 24, 201972.8573.2572.7973.2573.254,300
Dec 23, 201973.0573.5072.9373.1873.1815,500
Dec 20, 201972.9173.8272.9173.3573.3554,400
Dec 19, 201972.5273.1872.5173.1873.1815,400
Dec 18, 201972.0673.0272.0672.4072.406,900
Dec 17, 201972.9873.0072.0272.4072.4026,600
Dec 16, 201972.6873.4272.6873.1973.1940,200
Dec 13, 201971.0072.1970.3972.1972.1924,800
Dec 12, 201969.0370.8469.0370.6170.6134,700
Dec 11, 201968.2969.4968.2969.4969.4919,200
Dec 10, 201968.4869.0868.1068.2068.2061,600
Dec 09, 201969.4969.8568.5868.7168.7120,500
Dec 06, 201969.4870.0069.0069.8369.8342,900
Dec 05, 201968.5468.5467.9268.3968.3911,100
Dec 04, 201968.0868.3767.7467.9567.9518,600
Dec 03, 201966.1867.3366.1867.3367.3355,700
Dec 02, 201970.0870.0867.9568.1068.1087,600
Nov 29, 201969.9070.2169.6869.8569.8510,600
Nov 27, 201970.6370.8670.5270.6470.6410,500
Nov 26, 201970.2870.5870.1170.5870.5812,200
Nov 25, 201969.2870.0269.2869.8069.8014,700
Nov 22, 201968.5368.6268.3768.4868.486,100
Nov 21, 201969.1769.1767.8968.1768.1716,700
Nov 20, 201969.4169.7167.8668.8468.8482,700
Nov 19, 201970.2770.3669.5269.8069.8012,100
Nov 18, 201969.7170.2069.5070.0870.0821,600
Nov 15, 201969.4870.3169.4870.0370.0317,600
Nov 14, 201968.9769.2568.5169.2569.256,900
Nov 13, 201968.6569.1268.5369.1269.124,300
Nov 12, 201969.1069.3168.7869.0969.0935,800
Nov 11, 201968.1369.0468.0068.9068.9022,000
Nov 08, 201968.3268.7768.0968.6168.615,300
Nov 07, 201968.3168.7068.0068.2368.2310,200
Nov 06, 201968.3768.4367.8068.2668.2613,900
Nov 05, 201969.4369.5368.6568.7468.7410,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...