ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201866.0566.0562.5862.9762.97123,500
Mar 26, 201865.9966.2464.5266.2466.24131,300
Mar 23, 201866.4967.5363.9063.9063.90149,700
Mar 22, 201866.5567.3565.5765.8365.83105,600
Mar 21, 201868.3269.8667.9268.2568.2583,500
Mar 20, 201867.8868.6467.2467.9267.92109,400
Mar 19, 201869.1269.1266.5268.0368.03204,900
Mar 16, 201869.4570.1069.2569.6369.6364,900
Mar 15, 201868.2569.2167.6668.9768.9782,200
Mar 14, 201869.4269.5467.4967.8067.8069,300
Mar 13, 201870.7971.2068.3868.8868.88191,700
Mar 12, 201870.7971.2069.4869.6469.64263,800
Mar 09, 201868.7071.0668.7071.0671.06186,800
Mar 08, 201867.8868.4967.4068.0068.0084,600
Mar 07, 201866.5067.5065.9367.2967.2997,800
Mar 06, 201868.9068.9066.7067.6167.6154,400
Mar 05, 201866.1568.4165.9568.2368.2370,800
Mar 02, 201864.6067.1163.7866.8066.80218,100
Mar 01, 201868.9969.2865.0666.2666.26335,200
Feb 28, 201871.1071.3268.3668.5068.50130,500
Feb 27, 201872.6872.7669.5169.9869.98147,200
Feb 26, 201872.6373.2372.0573.1573.15141,800
Feb 23, 201869.7371.5969.4371.5871.58133,200
Feb 22, 201868.8469.6268.1068.9368.9361,700
Feb 21, 201869.4570.6367.8668.0368.03155,500
Feb 20, 201868.7469.5368.2269.0469.04133,400
Feb 16, 201869.9470.9669.4170.0170.01184,300
Feb 15, 201869.5070.4368.4570.2170.21136,600
Feb 14, 201866.5368.7866.2868.4368.43116,100
Feb 13, 201866.2767.2065.3566.9466.94137,800
Feb 12, 201868.8869.3466.4967.7467.74249,700
Feb 09, 201864.6367.2761.0065.6565.65248,100
Feb 08, 201868.4968.5462.5062.5062.50327,200
Feb 07, 201869.2370.9467.7167.8667.86483,600
Feb 06, 201865.0069.4163.1168.5068.50694,800
Feb 05, 201883.4986.1574.1574.5474.54332,500
Feb 02, 201887.7687.8084.5485.4185.41235,400
Feb 01, 201887.3689.9087.0288.9588.95296,300
Jan 31, 201887.5688.3186.4787.4787.47170,000
Jan 30, 201886.2587.1084.9186.5586.55370,200
Jan 29, 201888.8689.2787.2987.9087.90300,400
Jan 26, 201890.0690.4189.4189.6789.67181,600
Jan 25, 201890.5590.5589.1089.2589.25200,000
Jan 24, 201891.5191.5189.0890.0190.01179,900
Jan 23, 201892.7993.1091.3091.3591.3593,500
Jan 22, 201891.3592.9491.2692.9492.94107,400
Jan 19, 201891.7192.5491.3391.6591.6564,500
Jan 18, 201891.6592.7990.1591.6291.62151,900
Jan 17, 201891.5192.5490.8891.9591.95244,600
Jan 16, 201894.1094.1690.2591.3891.38375,500
Jan 12, 201894.0594.4293.8193.8793.8774,000
Jan 11, 201893.6694.0193.3093.6793.67101,300
Jan 10, 201891.8593.1791.0592.9692.96119,100
Jan 09, 201892.2892.7891.8991.9591.9593,100
Jan 08, 201891.6792.6891.4392.2492.24117,100
Jan 05, 201891.1791.5890.8891.4291.4270,000
Jan 04, 201892.1592.3890.9091.1191.11138,600
Jan 03, 201891.1091.5291.0891.5091.50107,100
Jan 02, 201888.9490.1588.8190.1590.15200,900
Dec 29, 201789.0789.2488.3688.6588.6580,200
Dec 28, 201788.9688.9788.6388.7488.7449,700
Dec 27, 201788.5589.1188.2588.4788.4787,000
Dec 26, 201788.0088.7687.7188.4888.4840,400
Dec 22, 201787.8687.9687.3487.6887.6879,100
Dec 21, 201787.2487.5586.8687.3687.3661,100
Dec 20, 201787.1787.1886.3986.6686.6692,400
Dec 19, 201786.8486.8485.8386.4586.45134,500
Dec 18, 201785.8386.3385.6986.3386.33198,200
Dec 15, 201783.8784.9783.7984.8184.81121,600
Dec 14, 201783.7083.8783.1283.7083.7061,400
Dec 13, 201783.2383.5083.0183.2683.2673,300
Dec 12, 201782.7983.2582.6082.6682.6694,200
Dec 11, 201782.7182.7181.7882.6482.6494,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...