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

Rex Volmaxx Inverse VIX Weekly (NY: VMIN )

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 (%)
Jun 30, 2017 28.10 28.50 26.93 27.99 41,358 +0.54(+1.97%)
Jun 29, 2017 29.18 29.18 24.50 27.45 96,735 -1.76(-6.03%)
Jun 28, 2017 28.88 29.50 28.66 29.21 7,947 +0.82(+2.90%)
Jun 27, 2017 29.24 29.68 28.39 28.39 25,099 -1.12(-3.81%)
Jun 26, 2017 29.19 29.58 28.95 29.51 14,515 +0.69(+2.40%)
Jun 23, 2017 28.56 28.95 28.29 28.82 19,089 +0.23(+0.81%)
Jun 22, 2017 28.08 28.59 28.08 28.59 7,436 +0.59(+2.12%)
Jun 21, 2017 28.52 28.52 27.91 28.00 28,184 +0.02(+0.06%)
Jun 20, 2017 28.40 28.54 27.82 27.98 8,368 -0.85(-2.95%)
Jun 19, 2017 28.16 28.87 28.16 28.83 49,802 +1.02(+3.67%)
Jun 16, 2017 27.32 27.82 27.12 27.81 9,234 +0.46(+1.68%)
Jun 15, 2017 25.00 27.47 25.00 27.35 37,256 -0.37(-1.34%)
Jun 14, 2017 27.76 27.81 27.01 27.72 24,008 +0.11(+0.41%)
Jun 13, 2017 27.30 27.70 27.25 27.61 26,778 +1.01(+3.80%)
Jun 12, 2017 26.48 26.65 25.85 26.60 46,617 -0.16(-0.60%)
Jun 09, 2017 27.89 28.19 25.59 26.76 66,777 -0.75(-2.73%)
Jun 08, 2017 26.78 27.70 26.78 27.51 41,215 +0.54(+2.00%)
Jun 07, 2017 26.81 27.04 26.27 26.97 8,427 +0.43(+1.62%)
Jun 06, 2017 26.78 27.14 26.52 26.54 24,501 -1.09(-3.95%)
Jun 05, 2017 27.17 27.81 27.17 27.63 18,935 +0.23(+0.84%)
Jun 02, 2017 27.39 27.59 27.03 27.40 38,950 +0.07(+0.26%)
Jun 01, 2017 26.97 27.38 26.92 27.33 42,245 +0.84(+3.16%)
May 31, 2017 27.19 27.19 25.91 26.49 70,527 -0.52(-1.93%)
May 30, 2017 26.58 27.01 26.26 27.01 17,289 +0.20(+0.73%)
May 26, 2017 26.09 26.92 26.00 26.81 58,511 +0.46(+1.76%)
May 25, 2017 26.69 26.83 26.14 26.35 43,935 -0.16(-0.60%)
May 24, 2017 25.87 26.83 25.74 26.51 10,321 +0.79(+3.07%)
May 23, 2017 25.97 25.99 25.42 25.72 11,125 -0.05(-0.19%)
May 22, 2017 25.03 25.78 25.03 25.77 156,756 +1.50(+6.18%)
May 19, 2017 23.68 25.07 23.55 24.27 113,155 +1.60(+7.06%)
May 18, 2017 22.35 23.33 21.88 22.67 83,248 -0.08(-0.35%)
May 17, 2017 26.20 26.82 22.75 22.75 229,803 -5.65(-19.89%)
May 16, 2017 28.65 28.79 28.26 28.40 17,538 +0.11(+0.39%)
May 15, 2017 27.68 28.29 27.68 28.29 29,279 +0.89(+3.25%)
May 12, 2017 27.20 27.51 27.05 27.40 7,519 +0.20(+0.74%)
May 11, 2017 27.10 27.25 26.12 27.20 25,409 -0.12(-0.44%)
May 10, 2017 27.10 27.63 27.10 27.32 30,183 -0.02(-0.07%)
May 09, 2017 28.06 28.06 27.28 27.34 34,663 -0.01(-0.04%)
May 08, 2017 26.84 27.47 26.84 27.35 16,160 +0.87(+3.29%)
May 05, 2017 26.64 26.88 26.46 26.48 15,631 -0.23(-0.86%)
May 04, 2017 26.46 26.77 25.80 26.71 7,372 +0.57(+2.18%)
May 03, 2017 26.09 26.30 25.80 26.14 14,099 -0.37(-1.39%)
May 02, 2017 26.68 26.68 26.05 26.51 11,577 +0.02(+0.07%)
May 01, 2017 25.70 26.56 25.59 26.49 23,917 +1.16(+4.59%)
Apr 28, 2017 25.48 25.48 25.04 25.33 5,791 +0.14(+0.55%)
Apr 27, 2017 25.33 25.33 24.92 25.19 17,638 +0.04(+0.16%)
Apr 26, 2017 25.41 25.41 24.61 25.15 19,711 -0.27(-1.06%)
Apr 25, 2017 25.11 25.42 24.86 25.42 27,888 +0.87(+3.54%)
Apr 24, 2017 25.37 25.37 23.62 24.55 108,702 +2.57(+11.69%)
Apr 21, 2017 22.12 22.12 21.51 21.98 11,440 -0.13(-0.59%)
Apr 20, 2017 22.00 22.29 21.56 22.11 20,270 +0.71(+3.32%)
Apr 19, 2017 22.50 22.72 21.40 21.40 42,824 -0.50(-2.28%)
Apr 18, 2017 21.24 21.90 20.92 21.90 19,396 +0.45(+2.10%)
Apr 17, 2017 20.46 21.58 20.46 21.45 74,807 +1.09(+5.35%)
Apr 13, 2017 20.40 21.05 20.29 20.36 44,508 -0.02(-0.10%)
Apr 12, 2017 20.61 20.85 20.11 20.38 56,191 -9.87(-32.63%)
Apr 11, 2017 31.75 31.84 30.01 30.25 70,506 -2.55(-7.77%)
Apr 10, 2017 34.45 34.76 32.80 32.80 9,401 -1.34(-3.93%)
Apr 07, 2017 35.59 35.59 34.00 34.14 26,667 -1.45(-4.07%)
Apr 06, 2017 35.23 36.36 35.23 35.59 38,953 +0.49(+1.40%)
Apr 05, 2017 36.75 37.30 35.10 35.10 15,166 -1.06(-2.93%)
Apr 04, 2017 35.65 36.16 35.54 36.16 14,172 +0.51(+1.43%)
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.