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 29, 2019 43.54 43.54 43.13 43.13 1,000 -0.93(-2.11%)
Nov 27, 2019 44.20 44.34 44.06 44.06 1,200 +0.21(+0.47%)
Nov 26, 2019 43.64 43.85 43.64 43.85 383 +0.43(+1.00%)
Nov 25, 2019 43.02 43.42 43.02 43.42 3,218 +1.31(+3.11%)
Nov 22, 2019 42.11 42.11 42.11 42.11 100 +0.87(+2.10%)
Nov 21, 2019 41.66 41.75 40.90 41.24 6,560 -0.44(-1.05%)
Nov 20, 2019 42.02 42.02 41.68 41.68 764 -0.72(-1.70%)
Nov 19, 2019 43.06 43.14 42.40 42.40 1,252 -0.62(-1.45%)
Nov 18, 2019 42.16 43.22 42.16 43.02 12,456 +0.52(+1.24%)
Nov 15, 2019 42.00 42.50 42.00 42.50 3,500 +1.66(+4.06%)
Nov 14, 2019 40.39 40.90 40.05 40.84 6,964 +0.64(+1.58%)
Nov 13, 2019 40.31 40.31 40.05 40.20 1,416 -0.22(-0.54%)
Nov 12, 2019 40.06 40.50 40.06 40.42 2,934 +0.56(+1.40%)
Nov 11, 2019 39.46 40.00 39.22 39.86 2,996 +0.27(+0.67%)
Nov 08, 2019 38.90 39.78 38.90 39.60 1,300 +0.40(+1.02%)
Nov 07, 2019 39.47 39.67 39.20 39.20 1,716 +0.36(+0.93%)
Nov 06, 2019 38.86 38.92 38.84 38.84 2,318 -0.05(-0.14%)
Nov 05, 2019 39.27 39.35 38.89 38.89 1,009 -0.62(-1.57%)
Nov 04, 2019 39.00 39.76 39.00 39.51 7,780 +0.68(+1.76%)
Nov 01, 2019 38.08 38.98 38.08 38.83 8,600 +1.40(+3.74%)
Oct 31, 2019 37.50 37.50 37.10 37.43 1,366 -0.50(-1.31%)
Oct 30, 2019 36.95 37.92 36.90 37.92 3,072 +1.03(+2.78%)
Oct 29, 2019 37.08 37.22 36.90 36.90 3,358 -0.70(-1.86%)
Oct 28, 2019 37.68 37.68 37.60 37.60 608 -0.01(-0.02%)
Oct 25, 2019 37.00 37.90 37.00 37.61 25,300 +0.67(+1.81%)
Oct 24, 2019 36.84 36.94 36.62 36.94 2,229 +0.40(+1.09%)
Oct 23, 2019 36.00 36.74 35.91 36.54 10,206 +0.80(+2.25%)
Oct 22, 2019 36.24 36.49 35.74 35.74 5,689 -0.75(-2.05%)
Oct 21, 2019 36.23 36.49 36.23 36.49 2,583 +0.95(+2.68%)
Oct 18, 2019 35.55 35.76 35.02 35.53 2,200 +0.18(+0.52%)
Oct 17, 2019 35.69 35.87 35.30 35.35 4,191 +0.03(+0.09%)
Oct 16, 2019 35.09 35.32 35.02 35.32 3,574 -0.45(-1.25%)
Oct 15, 2019 34.54 36.14 34.54 35.76 28,970 +1.51(+4.42%)
Oct 14, 2019 33.50 34.34 33.46 34.25 5,809 +0.66(+1.95%)
Oct 11, 2019 33.04 33.80 32.96 33.59 14,600 +2.00(+6.35%)
Oct 10, 2019 31.00 31.79 31.00 31.59 7,844 +0.96(+3.14%)
Oct 09, 2019 30.00 30.62 30.00 30.62 2,884 +1.37(+4.70%)
Oct 08, 2019 30.20 30.52 29.25 29.25 4,889 -2.11(-6.72%)
Oct 07, 2019 31.39 31.69 31.20 31.36 2,933 -0.29(-0.93%)
Oct 04, 2019 30.47 31.65 30.35 31.65 12,800 +1.82(+6.11%)
Oct 03, 2019 29.27 29.83 28.57 29.83 5,945 +0.79(+2.71%)
Oct 02, 2019 31.11 31.30 28.62 29.04 21,675 -3.22(-9.97%)
Oct 01, 2019 33.89 33.90 32.26 32.26 1,930 -1.16(-3.46%)
Sep 30, 2019 33.14 33.56 33.14 33.41 2,706 +1.41(+4.41%)
Sep 27, 2019 33.46 33.60 31.92 32.00 25,900 -1.17(-3.52%)
Sep 26, 2019 33.05 33.17 33.05 33.17 895 +0.20(+0.62%)
Sep 25, 2019 33.04 33.07 32.05 32.97 22,797 -0.39(-1.18%)
Sep 24, 2019 34.33 34.42 33.21 33.36 24,865 -1.05(-3.06%)
Sep 23, 2019 35.70 35.70 33.69 34.42 1,880 -0.64(-1.83%)
Sep 20, 2019 36.30 36.48 34.87 35.06 9,200 -0.73(-2.04%)
Sep 19, 2019 35.35 36.28 35.35 35.79 2,158 +0.84(+2.41%)
Sep 18, 2019 34.47 34.95 34.20 34.95 16,776 +0.39(+1.13%)
Sep 17, 2019 34.87 34.87 34.30 34.55 4,262 -0.16(-0.46%)
Sep 16, 2019 34.95 34.98 34.71 34.71 1,427 -0.99(-2.78%)
Sep 13, 2019 35.98 36.20 35.71 35.71 2,400 +0.21(+0.58%)
Sep 12, 2019 34.39 35.81 34.26 35.50 6,426 +1.80(+5.36%)
Sep 11, 2019 33.80 34.00 33.70 33.70 4,206 +0.12(+0.37%)
Sep 10, 2019 33.68 33.90 33.57 33.57 2,037 +0.07(+0.21%)
Sep 09, 2019 33.60 33.82 33.50 33.50 1,730 +0.00(+0.00%)
Sep 06, 2019 32.57 34.44 32.57 33.50 6,600 +1.21(+3.76%)
Sep 05, 2019 31.71 32.39 31.71 32.29 19,921 +1.59(+5.17%)
Sep 04, 2019 30.98 30.98 30.02 30.70 49,651 +2.05(+7.17%)
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.