ZIV - VelocityShares Daily Inverse VIX MT ETN

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201782.3582.6382.0782.4482.4450,700
Dec 07, 201780.3681.5880.3381.4381.4355,700
Dec 06, 201779.9680.5679.7980.3580.3556,000
Dec 05, 201780.5681.0679.8580.5980.5973,600
Dec 04, 201780.8981.4580.0280.2280.22151,700
Dec 01, 201779.4780.0675.9378.7578.75273,200
Nov 30, 201780.6180.8580.1080.3880.3894,700
Nov 29, 201781.0381.0579.6579.8979.89132,800
Nov 28, 201780.9181.0780.4381.0681.0670,700
Nov 27, 201780.6980.9880.2980.5580.5567,800
Nov 24, 201780.6981.0780.6681.0081.0047,800
Nov 22, 201780.6080.8380.1780.7380.7376,400
Nov 21, 201779.7380.2779.4480.1780.17159,500
Nov 20, 201778.3379.0578.2878.7778.7786,600
Nov 17, 201776.5877.6076.5877.4577.4536,800
Nov 16, 201776.4277.1976.4176.6476.64125,100
Nov 15, 201775.1175.8174.1075.1375.13126,100
Nov 14, 201776.6576.9375.6776.2376.23135,100
Nov 13, 201777.2878.3377.0777.4677.46109,800
Nov 10, 201778.1978.3777.6877.8277.8269,300
Nov 09, 201777.9179.0077.0678.9878.98153,300
Nov 08, 201779.7580.1579.3279.5979.5967,300
Nov 07, 201780.6080.6079.5479.9779.9796,300
Nov 06, 201780.6480.7580.2980.4980.4973,000
Nov 03, 201781.3881.3880.5280.5380.5341,300
Nov 02, 201781.5181.5180.1680.9080.90136,900
Nov 01, 201782.2582.4281.1781.3681.36192,800
Oct 31, 201781.6181.8481.0181.6081.60111,200
Oct 30, 201780.8081.6280.4280.9380.9382,200
Oct 27, 201779.7981.1879.3180.9180.91111,500
Oct 26, 201779.0379.7078.9879.2079.20125,500
Oct 25, 201779.3779.4576.6078.6178.61294,800
Oct 24, 201780.5980.7679.6679.6979.6980,300
Oct 23, 201781.2581.4579.6279.9079.9059,900
Oct 20, 201780.8981.0780.6580.9580.9532,500
Oct 19, 201778.5780.1578.0980.0880.0866,100
Oct 18, 201780.2880.6979.6079.6379.63114,700
Oct 17, 201779.7479.9579.1779.9379.9334,100
Oct 16, 201779.2479.7179.1079.7079.7081,300
Oct 13, 201778.4578.9878.3578.6478.6438,900
Oct 12, 201777.6178.3877.5077.8277.8237,000
Oct 11, 201777.2677.9676.9577.9077.9055,500
Oct 10, 201776.8677.1676.1677.1277.1244,900
Oct 09, 201777.6077.6776.1676.3476.3448,000
Oct 06, 201777.4077.5276.7677.2877.2853,900
Oct 05, 201776.4977.6476.4977.5277.5253,700
Oct 04, 201776.3076.5876.2776.5276.5249,100
Oct 03, 201776.7676.8176.2976.5976.5953,600
Oct 02, 201775.2276.3075.1676.3076.30183,400
Sep 29, 201774.5675.1074.2175.0475.0474,400
Sep 28, 201774.2174.5774.0374.4274.42114,700
Sep 27, 201774.6374.7374.0074.3674.3620,400
Sep 26, 201774.0474.4773.6674.2474.2430,200
Sep 25, 201773.5073.7072.3773.6573.6564,100
Sep 22, 201773.5173.9972.9973.5573.5540,400
Sep 21, 201774.7074.8774.1674.1874.18114,600
Sep 20, 201774.3674.5973.3674.4874.48170,200
Sep 19, 201774.6974.8673.6473.8773.8771,200
Sep 18, 201773.4374.8373.0074.7974.79207,200
Sep 15, 201772.6973.1872.5473.0273.0261,000
Sep 14, 201772.9573.7072.6272.6572.6562,100
Sep 13, 201771.8473.1271.8373.1073.1098,600
Sep 12, 201771.4771.8770.9371.8371.8376,800
Sep 11, 201770.6071.2170.4370.9970.99122,300
Sep 08, 201769.8470.1469.3669.4969.4947,700
Sep 07, 201770.5970.9069.7770.5570.55146,200
Sep 06, 201771.7771.9770.2970.6670.66100,200
Sep 05, 201771.1871.4569.6470.9570.95158,100
Sep 01, 201772.4072.7372.0872.3272.32136,700
Aug 31, 201771.6272.1571.2672.1372.1396,400
Aug 30, 201771.8572.0071.3871.5171.5166,200
Aug 29, 201770.2671.8570.0671.5971.5991,800
Aug 28, 201772.0772.0771.4271.9471.94134,000
Aug 25, 201771.7271.9771.0571.5771.5751,700
Aug 24, 201772.1172.3870.5071.0271.02228,900
Aug 23, 201771.1772.2071.0271.8271.8293,400
Aug 22, 201771.0572.5171.0372.5172.5176,300
Aug 21, 201769.6570.1968.8970.1470.14509,900
Aug 18, 201769.5771.2668.8069.6869.68245,000
Aug 17, 201772.0272.6668.3568.5368.53527,600
Aug 16, 201772.2473.3572.1672.9572.95482,000
Aug 15, 201773.4573.6171.9772.2472.24253,600
Aug 14, 201770.1872.4270.1072.4272.42123,200
Aug 11, 201769.2670.1067.6768.1168.11237,700
Aug 10, 201771.7571.7569.7870.3470.34638,300
Aug 09, 201773.1374.2272.1872.7372.73367,800
Aug 08, 201775.0275.5372.9073.7973.79137,600
Aug 07, 201774.7975.2274.7675.1975.1941,400
Aug 04, 201775.3175.8974.8974.8974.8965,000
Aug 03, 201776.0976.0975.0375.1675.16100,500
Aug 02, 201777.2577.2776.0676.4176.41107,800
Aug 01, 201776.5876.9576.2476.9276.92197,900
Jul 31, 201775.5576.0475.2775.9375.93132,900
Jul 28, 201775.5875.8175.2575.5075.5072,200
Jul 27, 201775.5875.8573.7375.3375.33125,200
Jul 26, 201774.9875.5674.8975.2275.2261,500
Jul 25, 201775.4575.4774.7174.7274.7277,200
Jul 24, 201774.1874.9074.0874.8074.8070,100
Jul 21, 201773.3573.7272.6973.6773.6781,600
Jul 20, 201773.6173.6973.0173.6273.6243,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...