ZIV - VelocityShares Daily Inverse VIX Medium-Term ETN

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201969.4870.0069.0069.8369.8342,930
Dec 05, 201968.5468.5467.9268.3968.3911,100
Dec 04, 201968.0868.3767.7467.9567.9518,600
Dec 03, 201966.1867.3366.1867.3367.3355,700
Dec 02, 201970.0870.0867.9568.1068.1087,600
Nov 29, 201969.9070.2169.6869.8569.8510,600
Nov 27, 201970.6370.8670.5270.6470.6410,500
Nov 26, 201970.2870.5870.1170.5870.5812,200
Nov 25, 201969.2870.0269.2869.8069.8014,700
Nov 22, 201968.5368.6268.3768.4868.486,100
Nov 21, 201969.1769.1767.8968.1768.1716,700
Nov 20, 201969.4169.7167.8668.8468.8482,700
Nov 19, 201970.2770.3669.5269.8069.8012,100
Nov 18, 201969.7170.2069.5070.0870.0821,600
Nov 15, 201969.4870.3169.4870.0370.0317,600
Nov 14, 201968.9769.2568.5169.2569.256,900
Nov 13, 201968.6569.1268.5369.1269.124,300
Nov 12, 201969.1069.3168.7869.0969.0935,800
Nov 11, 201968.1369.0468.0068.9068.9022,000
Nov 08, 201968.3268.7768.0968.6168.615,300
Nov 07, 201968.3168.7068.0068.2368.2310,200
Nov 06, 201968.3768.4367.8068.2668.2613,900
Nov 05, 201969.4369.5368.6568.7468.7410,200
Nov 04, 201969.5069.6569.1569.2969.2915,200
Nov 01, 201968.6969.4068.6969.0869.0834,300
Oct 31, 201968.3868.4967.6168.0668.0610,500
Oct 30, 201967.8568.5867.5568.1168.1116,800
Oct 29, 201967.8968.3867.7867.9367.939,200
Oct 28, 201968.8668.8668.1868.3368.3314,700
Oct 25, 201967.5968.5367.5968.4968.4918,300
Oct 24, 201967.5067.9067.2867.8867.8844,500
Oct 23, 201966.8667.6366.8667.5567.5514,100
Oct 22, 201967.8068.2567.1967.6467.6455,300
Oct 21, 201967.4267.7667.1667.7667.7626,100
Oct 18, 201967.3667.6366.7766.9366.939,500
Oct 17, 201967.1567.6966.7567.0167.0125,700
Oct 16, 201967.1467.1466.3166.8666.8621,200
Oct 15, 201966.2167.3866.2166.8066.8038,300
Oct 14, 201965.3766.2665.3766.2666.2614,600
Oct 11, 201965.2166.0865.0465.6165.6152,400
Oct 10, 201962.9764.0962.9763.8863.8847,100
Oct 09, 201962.7463.7162.5062.5062.5044,000
Oct 08, 201963.7664.0562.3062.5262.5230,000
Oct 07, 201964.5865.3464.4265.0965.0924,500
Oct 04, 201963.6965.0163.6965.0165.0117,700
Oct 03, 201962.6763.5061.6363.5063.5043,400
Oct 02, 201963.7363.7362.5062.6762.6766,000
Oct 01, 201966.2366.7164.4364.6864.6856,400
Sep 30, 201965.3066.1965.3065.6665.6614,300
Sep 27, 201966.3466.3464.6465.0165.0121,200
Sep 26, 201965.9366.1065.3065.9365.9314,800
Sep 25, 201965.8666.3564.9265.9365.9354,100
Sep 24, 201967.0667.4365.4166.0566.0555,500
Sep 23, 201966.9367.0566.0166.0166.0127,000
Sep 20, 201968.5268.7266.3866.5566.558,800
Sep 19, 201968.6469.2168.2968.4168.4127,200
Sep 18, 201967.5068.1567.0568.1568.1528,800
Sep 17, 201968.2368.4167.1568.4168.4137,400
Sep 16, 201968.9269.1168.0368.2368.2340,900
Sep 13, 201969.4869.5368.8869.1769.1745,300
Sep 12, 201969.1669.3268.3169.2169.2168,600
Sep 11, 201968.1068.7067.8068.6268.6217,700
Sep 10, 201968.3768.3767.5367.9967.999,000
Sep 09, 201968.8168.8167.5968.4768.4744,400
Sep 06, 201967.9668.4567.5368.4568.4551,100
Sep 05, 201967.7568.0967.3067.7067.7049,400
Sep 04, 201965.3166.7265.1866.7066.7028,000
Sep 03, 201965.5465.7664.4064.4164.4193,700
Aug 30, 201967.4967.5365.6266.2466.2419,300
Aug 29, 201966.3566.7665.8466.6866.6826,000
Aug 28, 201963.8765.1263.5464.9864.9817,700
Aug 27, 201965.8366.2664.0064.8564.8540,000
Aug 26, 201965.8466.1064.8565.2565.2588,300
Aug 23, 201968.3569.0364.2464.4664.4675,200
Aug 22, 201969.4869.4867.9668.8468.8424,800
Aug 21, 201969.3569.5668.9769.0169.0119,400
Aug 20, 201969.8169.8168.1168.1168.1127,300
Aug 19, 201968.9369.7068.7269.7069.7050,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...