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 (%)
Jan 31, 2019 28.08 28.77 28.00 28.77 9,539 +0.53(+1.88%)
Jan 30, 2019 28.00 28.24 27.60 28.24 8,358 +0.43(+1.56%)
Jan 29, 2019 27.85 27.85 27.70 27.81 1,295 +0.14(+0.52%)
Jan 28, 2019 27.80 27.80 27.01 27.66 3,151 -1.02(-3.54%)
Jan 25, 2019 28.04 28.69 28.04 28.68 4,500 +1.08(+3.90%)
Jan 24, 2019 27.27 27.60 27.27 27.60 9,385 +0.67(+2.48%)
Jan 23, 2019 27.41 27.42 25.92 26.93 5,249 +0.59(+2.24%)
Jan 22, 2019 28.01 28.01 26.34 26.34 16,214 -2.30(-8.01%)
Jan 18, 2019 28.00 29.00 28.00 28.64 7,300 +1.13(+4.11%)
Jan 17, 2019 26.88 27.81 26.88 27.51 10,074 +0.67(+2.48%)
Jan 16, 2019 27.17 27.50 26.72 26.84 16,773 +0.76(+2.92%)
Jan 15, 2019 25.73 26.08 25.55 26.08 7,977 +0.81(+3.20%)
Jan 14, 2019 24.85 25.40 24.85 25.27 5,016 +0.53(+2.16%)
Jan 11, 2019 24.01 25.01 24.01 24.74 4,800 +0.61(+2.53%)
Jan 10, 2019 23.52 24.13 23.48 24.13 3,439 -0.01(-0.05%)
Jan 09, 2019 23.65 24.14 23.65 24.14 3,678 +0.44(+1.87%)
Jan 08, 2019 24.01 24.01 23.31 23.70 5,004 +0.28(+1.20%)
Jan 07, 2019 22.83 23.54 22.52 23.42 8,751 +0.81(+3.58%)
Jan 04, 2019 22.28 22.61 22.06 22.61 6,300 +2.07(+10.10%)
Jan 03, 2019 20.84 20.99 20.19 20.54 9,858 -0.43(-2.03%)
Jan 02, 2019 20.85 21.04 20.35 20.96 7,613 +0.01(+0.06%)
Dec 31, 2018 20.62 20.95 20.49 20.95 4,000 +0.69(+3.41%)
Dec 28, 2018 20.60 20.79 19.92 20.26 30,900 -0.23(-1.11%)
Dec 27, 2018 19.47 21.51 19.05 20.49 17,487 -1.88(-8.40%)
Dec 26, 2018 22.14 22.36 21.85 22.36 778 +0.26(+1.20%)
Dec 24, 2018 21.98 22.10 21.90 22.10 3,700 +0.94(+4.44%)
Dec 21, 2018 22.36 22.36 21.00 21.16 29,900 -0.84(-3.81%)
Dec 20, 2018 23.35 23.36 21.80 22.00 18,538 -1.23(-5.28%)
Dec 19, 2018 23.60 24.25 22.20 23.23 5,706 -0.34(-1.46%)
Dec 18, 2018 22.90 23.96 22.90 23.57 1,671 +0.39(+1.68%)
Dec 17, 2018 23.77 24.29 22.91 23.18 16,144 -0.64(-2.69%)
Dec 14, 2018 24.00 24.00 23.82 23.82 1,500 -1.17(-4.69%)
Dec 13, 2018 24.90 25.30 24.69 24.99 3,876 +0.13(+0.53%)
Dec 12, 2018 24.66 25.10 24.66 24.86 2,335 +1.00(+4.21%)
Dec 11, 2018 24.46 24.58 23.61 23.86 5,543 -0.05(-0.23%)
Dec 10, 2018 25.09 25.09 23.32 23.91 11,365 -0.73(-2.96%)
Dec 07, 2018 25.40 25.40 24.33 24.64 5,500 -2.01(-7.54%)
Dec 06, 2018 26.06 26.84 23.18 26.65 32,399 -1.48(-5.26%)
Dec 04, 2018 30.32 30.32 27.45 28.13 20,400 -2.34(-7.68%)
Dec 03, 2018 29.94 30.85 29.94 30.47 15,265 +0.78(+2.63%)
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%)
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.