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 (%)
Apr 30, 2019 36.96 37.07 36.60 36.98 702 +0.03(+0.09%)
Apr 29, 2019 36.61 37.20 36.61 36.95 1,100 -0.00(-0.00%)
Apr 26, 2019 36.59 36.95 36.59 36.95 1,500 +0.60(+1.66%)
Apr 25, 2019 35.90 36.35 35.65 36.35 5,116 -0.27(-0.73%)
Apr 24, 2019 36.49 36.62 36.49 36.62 690 -0.35(-0.95%)
Apr 23, 2019 37.15 37.15 36.97 36.97 137 -0.18(-0.49%)
Apr 22, 2019 36.90 37.15 36.85 37.15 754 +0.15(+0.41%)
Apr 18, 2019 36.97 37.24 36.97 37.00 1,400 +0.01(+0.03%)
Apr 17, 2019 37.21 37.37 36.28 36.99 2,181 -0.10(-0.28%)
Apr 16, 2019 36.98 37.09 36.62 37.09 3,693 +0.54(+1.48%)
Apr 15, 2019 35.99 36.55 35.99 36.55 5,998 +1.04(+2.93%)
Apr 12, 2019 34.48 35.51 34.25 35.51 7,300 +1.92(+5.71%)
Apr 11, 2019 33.50 34.00 33.49 33.59 2,573 +1.18(+3.63%)
Apr 10, 2019 32.00 32.42 32.00 32.42 604 +0.98(+3.11%)
Apr 09, 2019 31.44 31.44 31.44 31.44 158 -0.54(-1.68%)
Apr 08, 2019 31.97 31.98 31.81 31.98 470 +0.05(+0.17%)
Apr 05, 2019 31.61 31.92 31.61 31.92 4,000 +0.59(+1.87%)
Apr 04, 2019 31.11 31.34 31.11 31.34 2,998 +0.34(+1.08%)
Apr 03, 2019 31.57 31.57 31.20 31.00 18,379 -0.14(-0.45%)
Apr 02, 2019 31.50 31.60 31.05 31.14 3,595 -0.19(-0.62%)
Apr 01, 2019 31.35 31.35 31.11 31.33 4,781 +0.14(+0.46%)
Mar 29, 2019 30.50 31.19 30.50 31.19 2,200 +1.15(+3.83%)
Mar 28, 2019 30.01 30.04 30.01 30.04 465 +0.03(+0.10%)
Mar 27, 2019 29.99 30.01 29.91 30.01 211 -0.35(-1.15%)
Mar 26, 2019 30.30 30.50 29.95 30.36 4,910 +1.27(+4.38%)
Mar 25, 2019 29.36 29.63 28.51 29.09 25,023 -0.15(-0.51%)
Mar 22, 2019 31.85 31.85 28.68 29.23 40,900 -3.15(-9.74%)
Mar 21, 2019 32.40 32.40 31.71 32.39 3,739 -0.98(-2.95%)
Mar 20, 2019 33.00 33.37 32.76 33.37 1,407 -0.12(-0.37%)
Mar 19, 2019 34.00 34.12 33.50 33.50 5,176 -0.41(-1.20%)
Mar 18, 2019 33.80 33.90 33.77 33.90 3,242 +0.36(+1.06%)
Mar 15, 2019 32.88 33.66 32.88 33.55 6,900 +1.24(+3.83%)
Mar 14, 2019 32.31 32.31 32.31 32.31 321 +0.20(+0.63%)
Mar 13, 2019 32.45 32.63 32.11 32.11 6,994 +0.26(+0.83%)
Mar 12, 2019 31.79 31.92 31.79 31.84 6,166 +0.62(+1.97%)
Mar 11, 2019 30.72 31.23 30.72 31.23 1,100 +1.03(+3.42%)
Mar 08, 2019 29.73 30.20 29.45 30.20 20,800 -0.08(-0.25%)
Mar 07, 2019 30.77 30.78 30.27 30.27 510 -1.34(-4.24%)
Mar 06, 2019 31.41 31.92 31.15 31.61 7,465 -0.48(-1.49%)
Mar 05, 2019 32.09 32.09 32.09 32.09 0 +0.49(+1.55%)
Mar 04, 2019 32.37 32.65 31.11 31.60 18,968 -0.64(-1.99%)
Mar 01, 2019 31.84 32.24 31.84 32.24 5,100 +1.18(+3.81%)
Feb 28, 2019 31.19 31.20 31.04 31.06 680 +0.43(+1.42%)
Feb 27, 2019 30.58 30.99 30.38 30.62 4,976 -0.52(-1.67%)
Feb 26, 2019 29.22 31.48 29.22 31.14 3,237 -0.00(-0.00%)
Feb 25, 2019 31.45 31.54 31.14 31.14 23,906 +0.22(+0.71%)
Feb 22, 2019 30.80 31.00 30.76 30.93 20,500 +0.88(+2.91%)
Feb 21, 2019 30.43 30.72 30.05 30.05 11,714 -0.52(-1.68%)
Feb 20, 2019 30.23 30.60 30.23 30.57 2,000 +0.43(+1.43%)
Feb 19, 2019 29.81 30.36 29.81 30.14 4,228 -0.13(-0.45%)
Feb 15, 2019 29.45 30.73 29.45 30.27 1,900 +0.48(+1.61%)
Feb 14, 2019 29.76 30.17 29.30 29.79 9,146 -0.26(-0.85%)
Feb 13, 2019 29.79 30.45 29.79 30.05 14,228 +0.37(+1.23%)
Feb 12, 2019 29.80 30.16 29.62 29.68 6,050 +0.59(+2.02%)
Feb 11, 2019 29.51 29.77 28.97 29.09 6,555 -0.03(-0.10%)
Feb 08, 2019 28.66 29.19 27.42 29.12 19,400 -0.06(-0.21%)
Feb 07, 2019 29.67 30.47 28.16 29.18 48,648 -2.10(-6.70%)
Feb 06, 2019 31.12 31.50 31.09 31.28 25,344 -0.02(-0.06%)
Feb 05, 2019 30.99 31.63 30.99 31.30 61,560 +0.74(+2.43%)
Feb 04, 2019 30.39 30.61 30.39 30.56 3,763 +0.65(+2.16%)
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.