ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201975.7576.7075.1475.5075.5053,600
Apr 24, 201976.2776.4075.6976.0176.01189,100
Apr 23, 201976.4176.8876.4076.4076.4055,200
Apr 22, 201975.0076.5274.9776.2576.2554,000
Apr 18, 201975.9676.0675.2276.0476.0468,400
Apr 17, 201975.8375.9575.0075.7075.7047,600
Apr 16, 201976.2776.3275.4875.8275.8271,400
Apr 15, 201976.2076.4875.2876.2476.2477,600
Apr 12, 201976.5076.8475.7176.0976.0951,000
Apr 11, 201975.3276.0375.3275.9275.9222,200
Apr 10, 201975.0475.6674.8575.1275.1242,500
Apr 09, 201975.6175.7074.4775.0475.0447,700
Apr 08, 201975.6376.5175.4976.4576.4547,000
Apr 05, 201975.4975.8775.2775.5075.5023,400
Apr 04, 201974.8075.6074.8074.8374.8324,700
Apr 03, 201975.0075.3074.3874.9774.9732,700
Apr 02, 201974.6675.1274.6274.7074.7013,700
Apr 01, 201974.7675.2374.4575.2175.21127,700
Mar 29, 201973.2374.2872.9274.2474.24139,700
Mar 28, 201972.4372.8171.8472.3572.3524,500
Mar 27, 201973.5073.5071.6872.3972.3922,200
Mar 26, 201973.1173.7772.7373.3073.3036,100
Mar 25, 201972.6373.2471.7271.9671.96128,800
Mar 22, 201974.9175.4572.4372.7772.77190,800
Mar 21, 201974.5275.9374.5275.2275.2273,000
Mar 20, 201975.2275.9074.6774.9774.9751,300
Mar 19, 201976.2076.2674.5075.2575.2548,900
Mar 18, 201976.0176.4675.7276.0876.0832,200
Mar 15, 201975.4576.4975.4575.9875.9840,000
Mar 14, 201975.6976.0875.2575.7275.7277,700
Mar 13, 201975.3175.7675.0475.5875.5872,500
Mar 12, 201975.0275.2674.5975.1675.1657,800
Mar 11, 201972.5074.4272.3574.4274.4299,500
Mar 08, 201970.8871.7570.5071.6871.6859,100
Mar 07, 201973.3473.3971.7172.2172.2178,300
Mar 06, 201974.7074.8773.7173.7873.7852,500
Mar 05, 201975.3875.3974.4474.7174.7125,700
Mar 04, 201976.4476.5974.0074.9574.9593,000
Mar 01, 201975.4076.3775.0776.1076.1095,800
Feb 28, 201974.3375.1574.2674.8774.8735,700
Feb 27, 201973.7275.0273.1274.5274.5293,500
Feb 26, 201974.0974.9473.9473.9473.9459,300
Feb 25, 201975.2675.9574.5174.6574.6534,300
Feb 22, 201973.6474.5073.5874.4974.4935,700
Feb 21, 201973.1073.9772.4273.2473.2451,300
Feb 20, 201972.6973.4772.3073.4773.4754,100
Feb 19, 201972.1473.0871.9972.7772.7765,800
Feb 15, 201971.4572.0871.2472.0172.0138,100
Feb 14, 201971.4972.0270.9571.2771.2742,700
Feb 13, 201971.0572.0371.0571.9171.9138,200
Feb 12, 201972.0072.1171.1571.2871.2874,800
Feb 11, 201971.3171.3170.3570.7570.7552,800
Feb 08, 201969.8971.0369.1970.6370.63106,200
Feb 07, 201970.2870.8069.0670.7770.7781,000
Feb 06, 201971.5471.7770.9171.5671.5660,200
Feb 05, 201970.6571.9870.5971.0171.0147,700
Feb 04, 201969.0770.4068.8670.2570.2544,900
Feb 01, 201968.6969.3268.2969.0769.0794,600
Jan 31, 201967.2368.4967.1368.4968.4962,800
Jan 30, 201966.2267.3066.1567.1167.1140,600
Jan 29, 201966.1366.6365.5666.0066.0022,300
Jan 28, 201966.2366.4665.2866.1366.1369,800
Jan 25, 201966.8667.2266.4567.0067.0053,500
Jan 24, 201964.7766.1064.5365.9865.9847,500
Jan 23, 201965.7165.9863.8164.5164.51121,000
Jan 22, 201966.7366.7364.6665.2765.27189,000
Jan 18, 201966.4767.0865.8766.8366.8334,900
Jan 17, 201965.4366.0065.3165.4065.4031,100
Jan 16, 201965.9366.5865.5565.5565.5563,500
Jan 15, 201964.4666.1464.2665.9365.9367,700
Jan 14, 201963.5764.7763.1564.4864.4841,500
Jan 11, 201963.0064.1762.6764.0964.0951,100
Jan 10, 201963.0763.4062.4063.3463.3461,600
Jan 09, 201963.0063.6662.7063.2763.2772,500
Jan 08, 201962.4062.7861.4462.7862.7824,400
Jan 07, 201961.6362.5761.4162.0762.0739,900
Jan 04, 201960.3561.6260.0061.4161.4173,300
Jan 03, 201960.1060.1058.7859.1059.1031,600
Jan 02, 201959.9061.2259.5861.0661.0645,900
Dec 31, 201860.7460.8060.0060.4160.4168,800
Dec 28, 201859.5760.1158.5659.6759.6740,900
Dec 27, 201859.2359.9157.6959.6659.6698,500
Dec 26, 201860.0060.9259.0060.9260.92145,600
Dec 24, 201858.8059.3158.2059.3159.3152,800
Dec 21, 201859.8661.1459.0059.1159.1170,200
Dec 20, 201859.9860.2058.5159.5259.5293,200
Dec 19, 201861.0061.9059.6360.4860.4879,800
Dec 18, 201861.6961.8760.0661.0061.0075,600
Dec 17, 201862.2062.7060.6761.0661.06135,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...