ZIV - VelocityShares Daily Inverse VIX MT ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201877.6879.0077.5778.5078.5027,808
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
Jul 24, 201878.1578.1976.4377.4977.4969,400
Jul 23, 201876.7377.2676.1876.9176.9134,400
Jul 20, 201876.7377.2576.5076.8276.8296,000
Jul 19, 201877.2277.7776.9377.6177.6145,700
Jul 18, 201877.8678.0877.1477.7177.7121,800
Jul 17, 201877.5178.5677.4977.6777.6793,200
Jul 16, 201878.3678.7677.5978.4278.4251,200
Jul 13, 201877.9578.6477.3678.5378.5360,100
Jul 12, 201877.3678.1277.0078.0778.0778,700
Jul 11, 201876.4677.3576.2976.8976.8931,500
Jul 10, 201877.5978.0677.0678.0678.0678,600
Jul 09, 201875.4577.3775.3377.2477.24256,600
Jul 06, 201872.9274.3572.7474.2374.2384,500
Jul 05, 201872.4272.8671.7672.8672.8660,200
Jul 03, 201872.7672.7971.2871.4971.4943,300
Jul 02, 201870.8372.2570.3172.1972.1986,900
Jun 29, 201873.2273.7972.2772.4272.42108,500
Jun 28, 201871.2272.1569.7471.7371.73113,000
Jun 27, 201873.6874.5071.1071.4371.43189,000
Jun 26, 201873.3573.9772.7873.1673.16259,200
Jun 25, 201875.8075.8471.6572.4772.47324,600
Jun 22, 201877.0877.3776.3576.3876.38111,400
Jun 21, 201877.3177.3675.4275.9675.9691,200
Jun 20, 201878.0078.3377.0977.4277.4285,900
Jun 19, 201877.1577.8676.5077.2777.27173,000
Jun 18, 201877.1478.8176.8878.6978.69103,600
Jun 15, 201877.8178.2077.3477.8677.8663,300
Jun 14, 201878.3979.2078.3078.4578.4583,400
Jun 13, 201878.0678.5777.3677.5177.51102,900
Jun 12, 201877.8878.0877.3477.5677.5664,500
Jun 11, 201877.6577.9477.1977.6677.6658,800
Jun 08, 201876.8878.1376.7477.7977.79131,800
Jun 07, 201878.5878.7276.5877.4777.47143,300
Jun 06, 201877.0578.2276.8678.2078.20180,700
Jun 05, 201876.0576.7775.8576.6876.68152,600
Jun 04, 201875.0575.9475.0575.8375.83160,800
Jun 01, 201874.3774.6573.7874.2274.22139,900
May 31, 201872.9973.2472.0572.8372.83123,400
May 30, 201873.8774.4472.9072.9172.91193,800
May 29, 201874.4275.2972.7373.4173.41277,200
May 25, 201875.0076.0875.0075.2375.2367,500
May 24, 201875.5975.9673.9375.4175.4188,200
May 23, 201873.8075.7473.3775.6975.6990,400
May 22, 201876.1776.3874.7474.7474.74122,200
May 21, 201875.4076.0375.2575.6475.64171,000
May 18, 201874.6374.6373.9674.0574.0593,600
May 17, 201873.7574.8873.7574.6174.61101,800
May 16, 201873.0674.7873.0474.2174.21104,300
May 15, 201874.2974.4072.9073.1773.17187,400
May 14, 201874.4075.5774.4075.4275.4296,800
May 11, 201873.4673.8773.2273.8773.87161,600
May 10, 201871.3273.4671.2573.3073.30145,800
May 09, 201870.1871.2870.0671.1071.10102,300
May 08, 201869.4869.9969.0569.8269.8246,600
May 07, 201869.9670.1369.5669.8669.8627,500
May 04, 201868.3769.8868.2469.8469.8464,200
May 03, 201867.8669.1466.7668.5068.5092,000
May 02, 201869.2670.3268.9869.0569.05148,000
May 01, 201867.5869.1367.5569.0669.06138,600
Apr 30, 201868.6769.0768.0168.2368.2391,600
Apr 27, 201868.3268.3367.3868.1368.1368,900
Apr 26, 201866.5568.2366.5567.6967.6987,200
Apr 25, 201867.3567.4165.8066.0566.05107,100
Apr 24, 201868.5268.8165.0667.0367.03163,000
Apr 23, 201867.4268.7567.1467.8367.8370,000
Apr 20, 201868.2068.5067.0967.5567.5569,000
Apr 19, 201867.8868.3367.1468.1568.15137,200
Apr 18, 201867.0768.7466.1768.3768.37113,600
Apr 17, 201866.4667.7866.2867.4867.48165,900
Apr 16, 201865.2266.1665.2266.0266.0285,500
Apr 13, 201864.4564.5063.4564.3664.36108,600
Apr 12, 201862.4063.5362.3763.2363.2354,700
Apr 11, 201861.9962.4461.4561.8561.8553,100
Apr 10, 201862.6562.9862.1662.9662.9647,600
Apr 09, 201862.5763.1661.9962.0662.0654,300
Apr 06, 201863.0963.8560.6062.0362.0380,800
Apr 05, 201863.4963.8063.0563.6763.6750,300
Apr 04, 201861.0463.2560.8063.1263.12145,300
Apr 03, 201862.3663.0161.5062.9462.9476,000
Apr 02, 201863.2763.3960.6062.1762.17119,900
Mar 29, 201862.8764.2362.4863.9163.9148,000
Mar 28, 201863.2963.7261.2561.9561.95185,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...