Mail

ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	67.00	67.95	67.00	67.86	67.86	25,100
Aug 15, 2019	66.41	66.81	65.10	66.55	66.55	129,800
Aug 14, 2019	68.21	68.56	65.45	65.45	65.45	65,700
Aug 13, 2019	67.53	70.48	67.12	70.19	70.19	47,700
Aug 12, 2019	70.18	70.18	68.14	68.32	68.32	30,900
Aug 09, 2019	71.64	71.73	70.31	70.65	70.65	38,200
Aug 08, 2019	70.27	72.00	70.27	71.90	71.90	43,800
Aug 07, 2019	67.81	69.97	67.50	69.94	69.94	91,800
Aug 06, 2019	70.04	70.46	68.29	69.34	69.34	79,400
Aug 05, 2019	70.96	70.96	68.60	69.25	69.25	118,100
Aug 02, 2019	72.06	72.68	71.40	71.85	71.85	93,500
Aug 01, 2019	73.75	75.19	71.83	72.07	72.07	105,300
Jul 31, 2019	75.89	76.10	72.55	73.07	73.07	53,000
Jul 30, 2019	75.90	76.50	75.76	75.91	75.91	37,400
Jul 29, 2019	76.40	76.66	76.05	76.64	76.64	15,000
Jul 26, 2019	75.92	77.20	75.92	76.48	76.48	13,600
Jul 25, 2019	76.98	76.98	75.69	75.96	75.96	31,900
Jul 24, 2019	75.51	77.25	75.51	77.10	77.10	30,600
Jul 23, 2019	75.02	76.20	74.84	76.20	76.20	41,500
Jul 22, 2019	74.75	75.01	74.24	74.24	74.24	55,500
Jul 19, 2019	75.18	75.18	74.35	74.54	74.54	19,000
Jul 18, 2019	74.47	75.31	74.42	74.44	74.44	14,800
Jul 17, 2019	75.74	75.91	74.75	74.81	74.81	20,700
Jul 16, 2019	76.33	76.33	75.21	75.27	75.27	31,300
Jul 15, 2019	76.30	76.64	75.75	76.64	76.64	14,600
Jul 12, 2019	76.40	76.65	76.04	76.35	76.35	19,800
Jul 11, 2019	75.86	76.34	75.46	76.34	76.34	16,900
Jul 10, 2019	75.69	76.04	75.38	75.60	75.60	16,700
Jul 09, 2019	74.90	75.44	74.82	75.06	75.06	12,800
Jul 08, 2019	75.63	76.31	75.12	75.12	75.12	66,000
Jul 05, 2019	75.51	76.70	74.86	76.70	76.70	51,800
Jul 03, 2019	76.20	76.41	75.80	76.30	76.30	33,900
Jul 02, 2019	74.80	76.00	74.80	75.96	75.96	37,500
Jul 01, 2019	74.70	75.41	74.70	75.29	75.29	35,700
Jun 28, 2019	72.74	73.50	72.74	73.26	73.26	14,700
Jun 27, 2019	72.13	72.67	71.92	72.61	72.61	15,600
Jun 26, 2019	72.25	72.42	71.84	72.18	72.18	8,100
Jun 25, 2019	73.11	73.11	71.61	71.84	71.84	26,000
Jun 24, 2019	72.73	73.62	72.73	72.88	72.88	27,800
Jun 21, 2019	74.17	74.22	72.50	72.71	72.71	33,800
Jun 20, 2019	73.98	74.55	72.74	74.50	74.50	46,500
Jun 19, 2019	73.68	73.99	73.09	73.28	73.28	17,200
Jun 18, 2019	73.87	74.30	73.07	73.35	73.35	39,800
Jun 17, 2019	72.85	73.36	72.74	73.30	73.30	52,900
Jun 14, 2019	72.29	72.87	71.96	72.84	72.84	17,500
Jun 13, 2019	72.71	72.77	72.04	72.48	72.48	19,200
Jun 12, 2019	72.45	72.46	71.90	72.33	72.33	77,200
Jun 11, 2019	73.67	73.67	72.20	72.39	72.39	128,500
Jun 10, 2019	73.21	73.21	72.49	73.00	73.00	16,500
Jun 07, 2019	72.73	73.20	72.20	72.21	72.21	68,200
Jun 06, 2019	72.64	72.90	71.88	72.77	72.77	30,100
Jun 05, 2019	71.88	72.43	71.18	72.22	72.22	119,000
Jun 04, 2019	70.50	71.49	70.15	71.41	71.41	35,700
Jun 03, 2019	69.49	70.31	68.54	69.40	69.40	47,400
May 31, 2019	70.00	70.11	69.35	69.59	69.59	57,200
May 30, 2019	70.71	71.19	70.22	70.82	70.82	25,400
May 29, 2019	70.44	71.04	70.05	70.40	70.40	45,800
May 28, 2019	72.20	72.49	71.11	71.20	71.20	46,500
May 24, 2019	72.23	72.81	71.24	71.26	71.26	55,500
May 23, 2019	72.07	72.25	71.17	71.65	71.65	63,800
May 22, 2019	73.40	73.80	73.04	73.51	73.51	23,600
May 21, 2019	73.47	73.65	73.15	73.55	73.55	49,400
May 20, 2019	72.12	73.24	71.64	72.51	72.51	120,800
May 17, 2019	71.99	73.74	71.99	73.07	73.07	38,600
May 16, 2019	72.32	74.00	72.32	73.61	73.61	111,700
May 15, 2019	70.50	72.87	70.24	72.67	72.67	50,800
May 14, 2019	70.17	71.57	70.17	71.34	71.34	47,800
May 13, 2019	70.36	71.10	68.98	69.24	69.24	210,100
May 10, 2019	71.17	73.73	70.20	73.43	73.43	121,100
May 09, 2019	70.15	71.65	69.62	71.22	71.22	55,100
May 08, 2019	70.39	72.48	70.39	71.53	71.53	153,100
May 07, 2019	72.82	73.65	69.84	70.03	70.03	273,800
May 06, 2019	73.00	74.94	72.54	74.68	74.68	120,200
May 03, 2019	74.80	75.78	74.80	75.75	75.75	49,100
May 02, 2019	74.36	74.81	73.16	73.53	73.53	65,000
May 01, 2019	75.67	76.28	74.03	74.03	74.03	77,200
Apr 30, 2019	75.96	75.96	74.76	75.45	75.45	23,700
Apr 29, 2019	75.61	76.30	75.37	75.70	75.70	24,700
Apr 26, 2019	75.52	76.34	75.50	75.90	75.90	33,600
Apr 25, 2019	75.75	76.70	75.14	75.50	75.50	53,600
Apr 24, 2019	76.27	76.40	75.69	76.01	76.01	189,100
Apr 23, 2019	76.41	76.88	76.40	76.40	76.40	55,200
Apr 22, 2019	75.00	76.52	74.97	76.25	76.25	54,000
Apr 18, 2019	75.96	76.06	75.22	76.04	76.04	68,400
Apr 17, 2019	75.83	75.95	75.00	75.70	75.70	47,600
Apr 16, 2019	76.27	76.32	75.48	75.82	75.82	71,400
Apr 15, 2019	76.20	76.48	75.28	76.24	76.24	77,600
Apr 12, 2019	76.50	76.84	75.71	76.09	76.09	51,000
Apr 11, 2019	75.32	76.03	75.32	75.92	75.92	22,200
Apr 10, 2019	75.04	75.66	74.85	75.12	75.12	42,500
Apr 09, 2019	75.61	75.70	74.47	75.04	75.04	47,700
Apr 08, 2019	75.63	76.51	75.49	76.45	76.45	47,000
Apr 05, 2019	75.49	75.87	75.27	75.50	75.50	23,400
Apr 04, 2019	74.80	75.60	74.80	74.83	74.83	24,700
Apr 03, 2019	75.00	75.30	74.38	74.97	74.97	32,700
Apr 02, 2019	74.66	75.12	74.62	74.70	74.70	13,700
Apr 01, 2019	74.76	75.23	74.45	75.21	75.21	127,700
Mar 29, 2019	73.23	74.28	72.92	74.24	74.24	139,700
Mar 28, 2019	72.43	72.81	71.84	72.35	72.35	24,500
Mar 27, 2019	73.50	73.50	71.68	72.39	72.39	22,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...