Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velocityshares 1X Daily Inverse Vstoxx Futures E (NY: EXIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.10 29.95 29.10 29.69 21,900 +0.53(+1.82%)
Nov 29, 2018 28.23 29.16 28.22 29.16 4,450 +0.02(+0.07%)
Nov 28, 2018 28.22 29.41 28.20 29.14 19,076 +0.94(+3.33%)
Nov 27, 2018 28.42 28.42 27.71 28.20 26,984 -0.44(-1.54%)
Nov 26, 2018 27.89 28.70 27.89 28.64 1,519 +1.43(+5.26%)
Nov 23, 2018 27.25 27.33 27.05 27.21 4,100 -0.79(-2.82%)
Nov 21, 2018 28.00 28.00 28.00 0 +1.30(+4.87%)
Nov 20, 2018 27.99 27.99 26.54 26.70 11,992 -1.78(-6.25%)
Nov 19, 2018 29.36 29.43 28.48 28.48 4,926 -1.16(-3.91%)
Nov 16, 2018 26.99 29.64 26.99 29.64 3,200 +1.57(+5.58%)
Nov 15, 2018 28.00 28.25 27.09 28.07 7,568 -0.54(-1.89%)
Nov 14, 2018 29.10 29.10 28.11 28.61 2,972 +0.19(+0.68%)
Nov 13, 2018 28.82 29.04 28.42 28.42 932 +0.32(+1.14%)
Nov 12, 2018 30.04 30.04 28.09 28.10 19,276 -2.36(-7.75%)
Nov 09, 2018 30.45 30.49 29.97 30.46 9,000 -0.32(-1.05%)
Nov 08, 2018 30.75 31.50 30.75 30.78 4,870 +0.28(+0.92%)
Nov 07, 2018 29.95 30.57 29.85 30.50 29,493 +2.00(+7.02%)
Nov 06, 2018 28.40 28.50 28.40 28.50 1,701 +0.48(+1.71%)
Nov 05, 2018 28.31 28.51 27.60 28.02 20,794 +0.01(+0.04%)
Nov 02, 2018 28.00 28.58 27.02 28.01 6,100 +0.30(+1.08%)
Nov 01, 2018 27.25 27.90 27.25 27.71 10,508 +0.59(+2.18%)
Oct 31, 2018 26.28 27.20 26.28 27.12 13,024 +1.02(+3.91%)
Oct 30, 2018 25.63 26.43 25.32 26.10 4,879 +1.10(+4.40%)
Oct 29, 2018 27.15 27.15 25.00 25.00 9,899 -1.13(-4.32%)
Oct 26, 2018 26.31 26.76 25.00 26.13 21,000 -1.47(-5.33%)
Oct 25, 2018 27.45 27.71 26.86 27.60 8,356 +0.76(+2.83%)
Oct 24, 2018 29.90 29.90 26.84 26.84 10,589 -2.18(-7.50%)
Oct 23, 2018 27.62 29.15 27.17 29.02 21,124 -0.86(-2.86%)
Oct 22, 2018 30.06 30.06 29.25 29.87 2,883 +0.60(+2.05%)
Oct 19, 2018 30.54 30.54 29.08 29.27 9,000 +0.12(+0.41%)
Oct 18, 2018 30.59 30.59 28.73 29.15 20,269 -1.90(-6.12%)
Oct 17, 2018 31.05 31.24 30.10 31.05 2,612 -0.59(-1.86%)
Oct 16, 2018 30.58 31.64 30.58 31.64 9,037 +2.14(+7.25%)
Oct 15, 2018 29.18 29.69 28.56 29.50 7,956 +0.37(+1.27%)
Oct 12, 2018 30.23 30.49 27.60 29.13 16,500 +0.35(+1.22%)
Oct 11, 2018 30.80 30.80 28.02 28.78 46,789 -1.11(-3.71%)
Oct 10, 2018 32.30 32.30 29.01 29.89 44,237 -2.60(-8.00%)
Oct 09, 2018 32.00 33.02 32.00 32.49 6,168 -0.18(-0.55%)
Oct 08, 2018 33.20 33.20 31.78 32.67 36,004 -0.81(-2.42%)
Oct 05, 2018 34.10 34.10 32.85 33.48 6,200 -0.15(-0.45%)
Oct 04, 2018 35.10 35.20 33.19 33.63 16,057 -1.86(-5.24%)
Oct 03, 2018 35.49 35.60 35.49 35.49 1,327 +0.59(+1.69%)
Oct 02, 2018 34.81 35.31 34.78 34.90 3,334 -1.10(-3.06%)
Oct 01, 2018 36.50 36.50 36.00 36.00 24,068 +0.00(+0.00%)
Sep 28, 2018 36.00 36.05 35.88 36.00 6,100 -1.16(-3.12%)
Sep 27, 2018 37.94 38.20 37.16 37.16 797 -1.31(-3.41%)
Sep 26, 2018 37.50 38.47 37.25 38.47 12,055 +0.79(+2.10%)
Sep 25, 2018 37.93 38.00 37.68 37.68 1,866 +0.87(+2.36%)
Sep 24, 2018 37.09 37.09 36.79 36.81 1,815 -0.13(-0.35%)
Sep 21, 2018 37.40 37.60 36.94 36.94 11,800 -0.66(-1.76%)
Sep 20, 2018 36.60 37.91 36.60 37.60 28,772 +1.05(+2.87%)
Sep 19, 2018 36.56 36.56 35.90 36.55 2,345 +0.65(+1.81%)
Sep 18, 2018 35.98 35.98 35.90 35.90 670 -0.35(-0.97%)
Sep 17, 2018 36.30 36.30 35.81 36.25 1,292 +0.52(+1.46%)
Sep 14, 2018 36.54 36.54 35.58 35.73 4,800 -0.11(-0.30%)
Sep 13, 2018 35.57 35.84 35.56 35.84 5,214 +1.44(+4.18%)
Sep 12, 2018 34.40 34.40 34.40 34.40 2,000 +0.00(+0.00%)
Sep 11, 2018 33.99 34.40 33.99 34.40 2,783 +0.51(+1.51%)
Sep 10, 2018 33.80 34.00 33.56 33.89 4,227 +1.39(+4.27%)
Sep 07, 2018 32.00 32.55 32.00 32.50 5,500 +0.08(+0.25%)
Sep 06, 2018 33.00 33.37 31.98 32.42 5,579 -0.48(-1.46%)
Sep 05, 2018 32.75 33.34 32.56 32.90 4,348 -0.79(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.