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 (%)
Oct 31, 2017 42.87 43.37 42.87 43.37 35,055 +1.02(+2.40%)
Oct 30, 2017 42.73 42.13 42.35 11,907 -0.06(-0.14%)
Oct 27, 2017 41.45 42.41 41.00 42.41 8,288 +1.25(+3.05%)
Oct 26, 2017 41.60 41.94 41.15 41.16 53,446 +0.27(+0.65%)
Oct 25, 2017 42.00 42.00 39.22 40.89 18,154 -1.09(-2.60%)
Oct 24, 2017 42.80 42.80 41.98 41.98 3,594 -0.65(-1.52%)
Oct 23, 2017 43.51 43.51 42.58 42.63 3,795 -0.68(-1.57%)
Oct 20, 2017 43.14 43.31 42.80 43.31 4,503 -0.37(-0.85%)
Oct 19, 2017 41.82 43.68 41.82 43.68 20,609 -0.14(-0.32%)
Oct 18, 2017 43.89 43.89 43.50 43.82 4,005 +1.18(+2.76%)
Oct 17, 2017 42.78 42.93 42.43 42.64 4,798 +0.55(+1.30%)
Oct 16, 2017 42.02 42.14 41.94 42.09 5,516 +0.50(+1.21%)
Oct 13, 2017 41.85 41.85 41.44 41.59 798 +0.87(+2.14%)
Oct 12, 2017 40.45 40.72 40.34 40.72 4,722 +0.68(+1.70%)
Oct 11, 2017 39.87 40.08 39.55 40.04 12,070 +0.67(+1.70%)
Oct 10, 2017 39.11 39.42 38.52 39.37 9,440 +0.63(+1.63%)
Oct 09, 2017 39.02 39.34 38.74 38.74 1,045 -0.10(-0.26%)
Oct 06, 2017 38.94 39.05 38.47 38.84 4,844 -0.44(-1.12%)
Oct 05, 2017 38.96 39.28 38.96 39.28 2,901 +1.04(+2.72%)
Oct 04, 2017 38.50 38.50 38.22 38.24 1,919 -0.29(-0.75%)
Oct 03, 2017 38.53 38.53 38.53 38.53 10 +0.00(+0.00%)
Oct 02, 2017 38.46 38.80 38.38 38.53 8,501 +0.24(+0.63%)
Sep 29, 2017 37.50 38.45 37.50 38.29 1,502 +0.79(+2.11%)
Sep 28, 2017 37.33 37.50 37.33 37.50 1,994 +0.28(+0.75%)
Sep 27, 2017 37.09 37.24 36.79 37.22 3,047 +0.30(+0.81%)
Sep 26, 2017 36.94 36.94 36.50 36.92 12,281 +0.14(+0.38%)
Sep 25, 2017 36.97 37.26 36.38 36.78 1,520 -0.32(-0.86%)
Sep 22, 2017 37.00 37.16 36.92 37.10 2,443 -0.46(-1.22%)
Sep 21, 2017 36.95 37.81 36.95 37.56 8,611 +0.26(+0.70%)
Sep 20, 2017 37.00 37.30 36.41 37.30 18,491 +0.58(+1.58%)
Sep 19, 2017 36.84 36.91 36.62 36.72 5,946 +0.53(+1.46%)
Sep 18, 2017 35.57 36.24 35.57 36.19 12,263 +1.49(+4.29%)
Sep 15, 2017 34.42 34.89 34.42 34.70 2,600 +0.65(+1.91%)
Sep 14, 2017 34.10 34.29 34.05 34.05 18,860 -0.53(-1.53%)
Sep 13, 2017 34.22 34.61 34.19 34.58 14,372 +0.47(+1.38%)
Sep 12, 2017 33.80 34.11 33.80 34.11 4,676 +0.71(+2.13%)
Sep 11, 2017 33.25 33.44 33.04 33.40 9,945 +1.66(+5.23%)
Sep 08, 2017 32.68 32.68 31.74 31.74 27,000 -0.47(-1.46%)
Sep 07, 2017 32.09 32.26 31.60 32.21 23,786 +0.75(+2.38%)
Sep 06, 2017 31.40 31.46 30.94 31.46 4,063 +1.02(+3.34%)
Sep 05, 2017 31.03 31.25 30.00 30.44 14,028 -1.83(-5.66%)
Sep 01, 2017 32.60 32.68 32.27 32.27 6,336 +0.61(+1.93%)
Aug 31, 2017 31.60 31.67 31.36 31.66 2,405 +0.50(+1.60%)
Aug 30, 2017 31.04 31.22 31.04 31.16 3,260 -0.03(-0.10%)
Aug 29, 2017 30.55 31.19 30.45 31.19 1,150 -0.38(-1.20%)
Aug 28, 2017 31.69 31.69 31.57 31.57 1,100 -0.09(-0.28%)
Aug 25, 2017 31.36 31.66 31.26 31.66 3,510 +0.53(+1.70%)
Aug 24, 2017 31.50 31.50 30.90 31.13 2,369 -0.02(-0.06%)
Aug 23, 2017 30.75 31.28 30.36 31.15 3,060 +0.19(+0.61%)
Aug 22, 2017 30.52 30.96 30.50 30.96 2,746 +1.56(+5.31%)
Aug 21, 2017 29.38 29.50 29.00 29.40 3,184 +0.22(+0.75%)
Aug 18, 2017 29.01 29.92 28.68 29.18 14,125 +0.17(+0.59%)
Aug 17, 2017 30.97 31.16 29.01 29.01 20,628 -3.53(-10.85%)
Aug 16, 2017 32.33 32.54 32.28 32.54 9,232 +0.53(+1.66%)
Aug 15, 2017 32.23 32.23 31.70 32.01 32,838 +0.59(+1.88%)
Aug 14, 2017 30.36 31.54 30.36 31.42 25,128 +3.91(+14.21%)
Aug 11, 2017 28.00 28.71 27.51 27.51 25,603 -0.24(-0.86%)
Aug 10, 2017 31.28 31.30 27.68 27.75 45,893 -4.77(-14.66%)
Aug 09, 2017 32.99 33.44 32.52 32.52 7,166 -1.95(-5.67%)
Aug 08, 2017 35.32 35.38 34.12 34.47 4,515 -0.56(-1.60%)
Aug 07, 2017 34.99 35.18 34.99 35.03 5,476 +0.21(+0.60%)
Aug 04, 2017 34.63 34.82 34.63 34.82 1,478 +0.29(+0.85%)
Aug 03, 2017 34.45 34.85 34.45 34.53 5,322 -0.09(-0.27%)
Aug 02, 2017 34.75 34.76 34.62 34.62 1,529 -0.22(-0.63%)
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.