ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201967.0067.9567.0067.8667.8625,100
Aug 15, 201966.4166.8165.1066.5566.55129,800
Aug 14, 201968.2168.5665.4565.4565.4565,700
Aug 13, 201967.5370.4867.1270.1970.1947,700
Aug 12, 201970.1870.1868.1468.3268.3230,900
Aug 09, 201971.6471.7370.3170.6570.6538,200
Aug 08, 201970.2772.0070.2771.9071.9043,800
Aug 07, 201967.8169.9767.5069.9469.9491,800
Aug 06, 201970.0470.4668.2969.3469.3479,400
Aug 05, 201970.9670.9668.6069.2569.25118,100
Aug 02, 201972.0672.6871.4071.8571.8593,500
Aug 01, 201973.7575.1971.8372.0772.07105,300
Jul 31, 201975.8976.1072.5573.0773.0753,000
Jul 30, 201975.9076.5075.7675.9175.9137,400
Jul 29, 201976.4076.6676.0576.6476.6415,000
Jul 26, 201975.9277.2075.9276.4876.4813,600
Jul 25, 201976.9876.9875.6975.9675.9631,900
Jul 24, 201975.5177.2575.5177.1077.1030,600
Jul 23, 201975.0276.2074.8476.2076.2041,500
Jul 22, 201974.7575.0174.2474.2474.2455,500
Jul 19, 201975.1875.1874.3574.5474.5419,000
Jul 18, 201974.4775.3174.4274.4474.4414,800
Jul 17, 201975.7475.9174.7574.8174.8120,700
Jul 16, 201976.3376.3375.2175.2775.2731,300
Jul 15, 201976.3076.6475.7576.6476.6414,600
Jul 12, 201976.4076.6576.0476.3576.3519,800
Jul 11, 201975.8676.3475.4676.3476.3416,900
Jul 10, 201975.6976.0475.3875.6075.6016,700
Jul 09, 201974.9075.4474.8275.0675.0612,800
Jul 08, 201975.6376.3175.1275.1275.1266,000
Jul 05, 201975.5176.7074.8676.7076.7051,800
Jul 03, 201976.2076.4175.8076.3076.3033,900
Jul 02, 201974.8076.0074.8075.9675.9637,500
Jul 01, 201974.7075.4174.7075.2975.2935,700
Jun 28, 201972.7473.5072.7473.2673.2614,700
Jun 27, 201972.1372.6771.9272.6172.6115,600
Jun 26, 201972.2572.4271.8472.1872.188,100
Jun 25, 201973.1173.1171.6171.8471.8426,000
Jun 24, 201972.7373.6272.7372.8872.8827,800
Jun 21, 201974.1774.2272.5072.7172.7133,800
Jun 20, 201973.9874.5572.7474.5074.5046,500
Jun 19, 201973.6873.9973.0973.2873.2817,200
Jun 18, 201973.8774.3073.0773.3573.3539,800
Jun 17, 201972.8573.3672.7473.3073.3052,900
Jun 14, 201972.2972.8771.9672.8472.8417,500
Jun 13, 201972.7172.7772.0472.4872.4819,200
Jun 12, 201972.4572.4671.9072.3372.3377,200
Jun 11, 201973.6773.6772.2072.3972.39128,500
Jun 10, 201973.2173.2172.4973.0073.0016,500
Jun 07, 201972.7373.2072.2072.2172.2168,200
Jun 06, 201972.6472.9071.8872.7772.7730,100
Jun 05, 201971.8872.4371.1872.2272.22119,000
Jun 04, 201970.5071.4970.1571.4171.4135,700
Jun 03, 201969.4970.3168.5469.4069.4047,400
May 31, 201970.0070.1169.3569.5969.5957,200
May 30, 201970.7171.1970.2270.8270.8225,400
May 29, 201970.4471.0470.0570.4070.4045,800
May 28, 201972.2072.4971.1171.2071.2046,500
May 24, 201972.2372.8171.2471.2671.2655,500
May 23, 201972.0772.2571.1771.6571.6563,800
May 22, 201973.4073.8073.0473.5173.5123,600
May 21, 201973.4773.6573.1573.5573.5549,400
May 20, 201972.1273.2471.6472.5172.51120,800
May 17, 201971.9973.7471.9973.0773.0738,600
May 16, 201972.3274.0072.3273.6173.61111,700
May 15, 201970.5072.8770.2472.6772.6750,800
May 14, 201970.1771.5770.1771.3471.3447,800
May 13, 201970.3671.1068.9869.2469.24210,100
May 10, 201971.1773.7370.2073.4373.43121,100
May 09, 201970.1571.6569.6271.2271.2255,100
May 08, 201970.3972.4870.3971.5371.53153,100
May 07, 201972.8273.6569.8470.0370.03273,800
May 06, 201973.0074.9472.5474.6874.68120,200
May 03, 201974.8075.7874.8075.7575.7549,100
May 02, 201974.3674.8173.1673.5373.5365,000
May 01, 201975.6776.2874.0374.0374.0377,200
Apr 30, 201975.9675.9674.7675.4575.4523,700
Apr 29, 201975.6176.3075.3775.7075.7024,700
Apr 26, 201975.5276.3475.5075.9075.9033,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...