ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201973.9874.5573.1974.5074.5046,460
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
Mar 26, 201973.1173.7772.7373.3073.3036,100
Mar 25, 201972.6373.2471.7271.9671.96128,800
Mar 22, 201974.9175.4572.4372.7772.77190,800
Mar 21, 201974.5275.9374.5275.2275.2273,000
Mar 20, 201975.2275.9074.6774.9774.9751,300
Mar 19, 201976.2076.2674.5075.2575.2548,900
Mar 18, 201976.0176.4675.7276.0876.0832,200
Mar 15, 201975.4576.4975.4575.9875.9840,000
Mar 14, 201975.6976.0875.2575.7275.7277,700
Mar 13, 201975.3175.7675.0475.5875.5872,500
Mar 12, 201975.0275.2674.5975.1675.1657,800
Mar 11, 201972.5074.4272.3574.4274.4299,500
Mar 08, 201970.8871.7570.5071.6871.6859,100
Mar 07, 201973.3473.3971.7172.2172.2178,300
Mar 06, 201974.7074.8773.7173.7873.7852,500
Mar 05, 201975.3875.3974.4474.7174.7125,700
Mar 04, 201976.4476.5974.0074.9574.9593,000
Mar 01, 201975.4076.3775.0776.1076.1095,800
Feb 28, 201974.3375.1574.2674.8774.8735,700
Feb 27, 201973.7275.0273.1274.5274.5293,500
Feb 26, 201974.0974.9473.9473.9473.9459,300
Feb 25, 201975.2675.9574.5174.6574.6534,300
Feb 22, 201973.6474.5073.5874.4974.4935,700
Feb 21, 201973.1073.9772.4273.2473.2451,300
Feb 20, 201972.6973.4772.3073.4773.4754,100
Feb 19, 201972.1473.0871.9972.7772.7765,800
Feb 15, 201971.4572.0871.2472.0172.0138,100
Feb 14, 201971.4972.0270.9571.2771.2742,700
Feb 13, 201971.0572.0371.0571.9171.9138,200
Feb 12, 201972.0072.1171.1571.2871.2874,800
Feb 11, 201971.3171.3170.3570.7570.7552,800
Feb 08, 201969.8971.0369.1970.6370.63106,200
Feb 07, 201970.2870.8069.0670.7770.7781,000
Feb 06, 201971.5471.7770.9171.5671.5660,200
Feb 05, 201970.6571.9870.5971.0171.0147,700
Feb 04, 201969.0770.4068.8670.2570.2544,900
Feb 01, 201968.6969.3268.2969.0769.0794,600
Jan 31, 201967.2368.4967.1368.4968.4962,800
Jan 30, 201966.2267.3066.1567.1167.1140,600
Jan 29, 201966.1366.6365.5666.0066.0022,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...