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 (%)
Feb 28, 2020 24.99 25.74 23.00 25.74 362,200 -2.07(-7.44%)
Feb 27, 2020 28.45 29.81 27.51 27.81 173,574 -3.83(-12.09%)
Feb 26, 2020 32.25 33.06 30.81 31.64 118,551 +0.28(+0.88%)
Feb 25, 2020 36.45 36.45 29.90 31.36 164,509 -2.39(-7.08%)
Feb 24, 2020 35.56 36.47 33.70 33.75 76,585 -8.44(-20.00%)
Feb 21, 2020 43.92 43.92 41.00 42.19 18,500 -2.91(-6.45%)
Feb 20, 2020 46.18 46.18 43.60 45.10 4,215 -1.72(-3.68%)
Feb 19, 2020 46.65 46.90 46.65 46.82 633 +0.26(+0.55%)
Feb 18, 2020 46.00 46.85 46.00 46.57 1,081 -0.34(-0.72%)
Feb 14, 2020 46.39 46.90 46.39 46.90 3,000 +0.86(+1.87%)
Feb 13, 2020 46.32 46.90 45.45 46.04 8,632 -1.66(-3.49%)
Feb 12, 2020 46.44 47.90 46.37 47.71 52,650 +1.13(+2.43%)
Feb 11, 2020 46.88 47.30 46.43 46.58 19,112 +0.47(+1.03%)
Feb 10, 2020 45.79 46.10 45.40 46.10 1,119 +0.29(+0.64%)
Feb 07, 2020 45.90 45.91 44.72 45.81 4,100 -1.29(-2.75%)
Feb 06, 2020 46.57 47.10 46.37 47.10 1,806 +0.39(+0.84%)
Feb 05, 2020 45.84 46.78 45.45 46.71 7,237 +2.18(+4.90%)
Feb 04, 2020 45.50 45.50 43.68 44.53 10,356 +2.74(+6.55%)
Feb 03, 2020 41.29 43.02 41.29 41.79 14,905 +1.68(+4.20%)
Jan 31, 2020 43.00 43.97 39.48 40.11 25,500 -4.12(-9.33%)
Jan 30, 2020 42.60 44.23 41.60 44.23 70,750 -0.70(-1.56%)
Jan 29, 2020 45.10 45.57 44.00 44.93 12,271 +0.36(+0.80%)
Jan 28, 2020 43.03 44.62 42.86 44.57 4,330 +2.95(+7.09%)
Jan 27, 2020 46.00 46.00 41.62 41.62 27,734 -5.43(-11.54%)
Jan 24, 2020 48.70 48.70 46.80 47.05 1,400 -2.50(-5.05%)
Jan 23, 2020 47.58 49.55 47.58 49.55 3,106 -0.25(-0.50%)
Jan 22, 2020 50.33 50.33 49.74 49.80 2,656 -0.49(-0.98%)
Jan 21, 2020 50.14 50.87 50.14 50.29 5,513 -0.41(-0.81%)
Jan 17, 2020 51.40 51.40 50.43 50.70 1,500 +0.28(+0.56%)
Jan 16, 2020 49.83 50.52 49.78 50.42 6,442 +1.83(+3.76%)
Jan 15, 2020 47.68 49.14 47.68 48.59 947 +0.45(+0.93%)
Jan 14, 2020 48.03 48.55 47.41 48.14 18,864 -0.10(-0.20%)
Jan 13, 2020 47.05 48.24 47.05 48.24 2,050 +1.02(+2.16%)
Jan 10, 2020 47.00 47.78 47.00 47.22 2,000 +0.39(+0.84%)
Jan 09, 2020 46.58 47.00 46.37 46.83 13,126 +1.20(+2.63%)
Jan 08, 2020 44.95 46.45 44.94 45.63 5,658 +0.99(+2.22%)
Jan 07, 2020 44.17 44.95 44.10 44.64 8,184 +0.92(+2.10%)
Jan 06, 2020 42.81 44.00 42.81 43.72 4,716 -0.85(-1.91%)
Jan 03, 2020 44.84 44.96 43.84 44.57 10,000 -2.26(-4.82%)
Jan 02, 2020 44.63 46.90 44.63 46.83 17,696 +2.75(+6.24%)
Dec 31, 2019 43.21 44.16 43.21 44.08 1,500 +0.27(+0.62%)
Dec 30, 2019 44.34 44.34 43.56 43.81 7,321 -1.65(-3.62%)
Dec 27, 2019 45.76 46.06 45.45 45.45 2,300 -0.63(-1.36%)
Dec 26, 2019 46.17 46.30 46.06 46.08 9,212 -0.15(-0.32%)
Dec 24, 2019 46.04 46.23 45.86 46.23 4,100 -0.14(-0.29%)
Dec 23, 2019 45.91 46.37 45.91 46.37 1,747 +0.07(+0.16%)
Dec 20, 2019 46.65 46.89 46.29 46.29 2,100 -0.02(-0.05%)
Dec 19, 2019 45.19 46.31 45.19 46.31 5,478 +0.86(+1.88%)
Dec 18, 2019 45.40 45.46 45.40 45.46 238 -0.29(-0.63%)
Dec 17, 2019 46.00 46.02 45.75 45.75 2,061 -1.02(-2.19%)
Dec 16, 2019 46.19 47.31 46.19 46.77 10,500 +1.74(+3.87%)
Dec 13, 2019 43.54 45.03 43.54 45.03 2,200 +1.64(+3.77%)
Dec 12, 2019 41.68 43.39 41.43 43.39 10,117 +2.22(+5.38%)
Dec 11, 2019 40.37 41.17 40.10 41.17 8,846 +0.89(+2.22%)
Dec 10, 2019 40.26 40.30 39.92 40.28 1,245 +0.17(+0.42%)
Dec 09, 2019 41.71 41.71 40.05 40.11 1,144 -1.89(-4.49%)
Dec 06, 2019 41.71 42.14 41.71 42.00 7,200 +1.43(+3.53%)
Dec 05, 2019 40.75 40.75 40.06 40.57 2,258 +0.14(+0.35%)
Dec 04, 2019 39.84 40.64 39.45 40.42 14,458 +1.91(+4.97%)
Dec 03, 2019 38.39 38.72 37.70 38.51 4,673 -2.22(-5.45%)
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.