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
Dec 06, 2019	69.48	70.00	69.00	69.83	69.83	42,930
Dec 05, 2019	68.54	68.54	67.92	68.39	68.39	11,100
Dec 04, 2019	68.08	68.37	67.74	67.95	67.95	18,600
Dec 03, 2019	66.18	67.33	66.18	67.33	67.33	55,700
Dec 02, 2019	70.08	70.08	67.95	68.10	68.10	87,600
Nov 29, 2019	69.90	70.21	69.68	69.85	69.85	10,600
Nov 27, 2019	70.63	70.86	70.52	70.64	70.64	10,500
Nov 26, 2019	70.28	70.58	70.11	70.58	70.58	12,200
Nov 25, 2019	69.28	70.02	69.28	69.80	69.80	14,700
Nov 22, 2019	68.53	68.62	68.37	68.48	68.48	6,100
Nov 21, 2019	69.17	69.17	67.89	68.17	68.17	16,700
Nov 20, 2019	69.41	69.71	67.86	68.84	68.84	82,700
Nov 19, 2019	70.27	70.36	69.52	69.80	69.80	12,100
Nov 18, 2019	69.71	70.20	69.50	70.08	70.08	21,600
Nov 15, 2019	69.48	70.31	69.48	70.03	70.03	17,600
Nov 14, 2019	68.97	69.25	68.51	69.25	69.25	6,900
Nov 13, 2019	68.65	69.12	68.53	69.12	69.12	4,300
Nov 12, 2019	69.10	69.31	68.78	69.09	69.09	35,800
Nov 11, 2019	68.13	69.04	68.00	68.90	68.90	22,000
Nov 08, 2019	68.32	68.77	68.09	68.61	68.61	5,300
Nov 07, 2019	68.31	68.70	68.00	68.23	68.23	10,200
Nov 06, 2019	68.37	68.43	67.80	68.26	68.26	13,900
Nov 05, 2019	69.43	69.53	68.65	68.74	68.74	10,200
Nov 04, 2019	69.50	69.65	69.15	69.29	69.29	15,200
Nov 01, 2019	68.69	69.40	68.69	69.08	69.08	34,300
Oct 31, 2019	68.38	68.49	67.61	68.06	68.06	10,500
Oct 30, 2019	67.85	68.58	67.55	68.11	68.11	16,800
Oct 29, 2019	67.89	68.38	67.78	67.93	67.93	9,200
Oct 28, 2019	68.86	68.86	68.18	68.33	68.33	14,700
Oct 25, 2019	67.59	68.53	67.59	68.49	68.49	18,300
Oct 24, 2019	67.50	67.90	67.28	67.88	67.88	44,500
Oct 23, 2019	66.86	67.63	66.86	67.55	67.55	14,100
Oct 22, 2019	67.80	68.25	67.19	67.64	67.64	55,300
Oct 21, 2019	67.42	67.76	67.16	67.76	67.76	26,100
Oct 18, 2019	67.36	67.63	66.77	66.93	66.93	9,500
Oct 17, 2019	67.15	67.69	66.75	67.01	67.01	25,700
Oct 16, 2019	67.14	67.14	66.31	66.86	66.86	21,200
Oct 15, 2019	66.21	67.38	66.21	66.80	66.80	38,300
Oct 14, 2019	65.37	66.26	65.37	66.26	66.26	14,600
Oct 11, 2019	65.21	66.08	65.04	65.61	65.61	52,400
Oct 10, 2019	62.97	64.09	62.97	63.88	63.88	47,100
Oct 09, 2019	62.74	63.71	62.50	62.50	62.50	44,000
Oct 08, 2019	63.76	64.05	62.30	62.52	62.52	30,000
Oct 07, 2019	64.58	65.34	64.42	65.09	65.09	24,500
Oct 04, 2019	63.69	65.01	63.69	65.01	65.01	17,700
Oct 03, 2019	62.67	63.50	61.63	63.50	63.50	43,400
Oct 02, 2019	63.73	63.73	62.50	62.67	62.67	66,000
Oct 01, 2019	66.23	66.71	64.43	64.68	64.68	56,400
Sep 30, 2019	65.30	66.19	65.30	65.66	65.66	14,300
Sep 27, 2019	66.34	66.34	64.64	65.01	65.01	21,200
Sep 26, 2019	65.93	66.10	65.30	65.93	65.93	14,800
Sep 25, 2019	65.86	66.35	64.92	65.93	65.93	54,100
Sep 24, 2019	67.06	67.43	65.41	66.05	66.05	55,500
Sep 23, 2019	66.93	67.05	66.01	66.01	66.01	27,000
Sep 20, 2019	68.52	68.72	66.38	66.55	66.55	8,800
Sep 19, 2019	68.64	69.21	68.29	68.41	68.41	27,200
Sep 18, 2019	67.50	68.15	67.05	68.15	68.15	28,800
Sep 17, 2019	68.23	68.41	67.15	68.41	68.41	37,400
Sep 16, 2019	68.92	69.11	68.03	68.23	68.23	40,900
Sep 13, 2019	69.48	69.53	68.88	69.17	69.17	45,300
Sep 12, 2019	69.16	69.32	68.31	69.21	69.21	68,600
Sep 11, 2019	68.10	68.70	67.80	68.62	68.62	17,700
Sep 10, 2019	68.37	68.37	67.53	67.99	67.99	9,000
Sep 09, 2019	68.81	68.81	67.59	68.47	68.47	44,400
Sep 06, 2019	67.96	68.45	67.53	68.45	68.45	51,100
Sep 05, 2019	67.75	68.09	67.30	67.70	67.70	49,400
Sep 04, 2019	65.31	66.72	65.18	66.70	66.70	28,000
Sep 03, 2019	65.54	65.76	64.40	64.41	64.41	93,700
Aug 30, 2019	67.49	67.53	65.62	66.24	66.24	19,300
Aug 29, 2019	66.35	66.76	65.84	66.68	66.68	26,000
Aug 28, 2019	63.87	65.12	63.54	64.98	64.98	17,700
Aug 27, 2019	65.83	66.26	64.00	64.85	64.85	40,000
Aug 26, 2019	65.84	66.10	64.85	65.25	65.25	88,300
Aug 23, 2019	68.35	69.03	64.24	64.46	64.46	75,200
Aug 22, 2019	69.48	69.48	67.96	68.84	68.84	24,800
Aug 21, 2019	69.35	69.56	68.97	69.01	69.01	19,400
Aug 20, 2019	69.81	69.81	68.11	68.11	68.11	27,300
Aug 19, 2019	68.93	69.70	68.72	69.70	69.70	50,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...