Mail

ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2019	73.98	74.55	73.19	74.50	74.50	46,460
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
Mar 26, 2019	73.11	73.77	72.73	73.30	73.30	36,100
Mar 25, 2019	72.63	73.24	71.72	71.96	71.96	128,800
Mar 22, 2019	74.91	75.45	72.43	72.77	72.77	190,800
Mar 21, 2019	74.52	75.93	74.52	75.22	75.22	73,000
Mar 20, 2019	75.22	75.90	74.67	74.97	74.97	51,300
Mar 19, 2019	76.20	76.26	74.50	75.25	75.25	48,900
Mar 18, 2019	76.01	76.46	75.72	76.08	76.08	32,200
Mar 15, 2019	75.45	76.49	75.45	75.98	75.98	40,000
Mar 14, 2019	75.69	76.08	75.25	75.72	75.72	77,700
Mar 13, 2019	75.31	75.76	75.04	75.58	75.58	72,500
Mar 12, 2019	75.02	75.26	74.59	75.16	75.16	57,800
Mar 11, 2019	72.50	74.42	72.35	74.42	74.42	99,500
Mar 08, 2019	70.88	71.75	70.50	71.68	71.68	59,100
Mar 07, 2019	73.34	73.39	71.71	72.21	72.21	78,300
Mar 06, 2019	74.70	74.87	73.71	73.78	73.78	52,500
Mar 05, 2019	75.38	75.39	74.44	74.71	74.71	25,700
Mar 04, 2019	76.44	76.59	74.00	74.95	74.95	93,000
Mar 01, 2019	75.40	76.37	75.07	76.10	76.10	95,800
Feb 28, 2019	74.33	75.15	74.26	74.87	74.87	35,700
Feb 27, 2019	73.72	75.02	73.12	74.52	74.52	93,500
Feb 26, 2019	74.09	74.94	73.94	73.94	73.94	59,300
Feb 25, 2019	75.26	75.95	74.51	74.65	74.65	34,300
Feb 22, 2019	73.64	74.50	73.58	74.49	74.49	35,700
Feb 21, 2019	73.10	73.97	72.42	73.24	73.24	51,300
Feb 20, 2019	72.69	73.47	72.30	73.47	73.47	54,100
Feb 19, 2019	72.14	73.08	71.99	72.77	72.77	65,800
Feb 15, 2019	71.45	72.08	71.24	72.01	72.01	38,100
Feb 14, 2019	71.49	72.02	70.95	71.27	71.27	42,700
Feb 13, 2019	71.05	72.03	71.05	71.91	71.91	38,200
Feb 12, 2019	72.00	72.11	71.15	71.28	71.28	74,800
Feb 11, 2019	71.31	71.31	70.35	70.75	70.75	52,800
Feb 08, 2019	69.89	71.03	69.19	70.63	70.63	106,200
Feb 07, 2019	70.28	70.80	69.06	70.77	70.77	81,000
Feb 06, 2019	71.54	71.77	70.91	71.56	71.56	60,200
Feb 05, 2019	70.65	71.98	70.59	71.01	71.01	47,700
Feb 04, 2019	69.07	70.40	68.86	70.25	70.25	44,900
Feb 01, 2019	68.69	69.32	68.29	69.07	69.07	94,600
Jan 31, 2019	67.23	68.49	67.13	68.49	68.49	62,800
Jan 30, 2019	66.22	67.30	66.15	67.11	67.11	40,600
Jan 29, 2019	66.13	66.63	65.56	66.00	66.00	22,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...