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 (%)
Jul 31, 2019 39.99 40.31 38.50 38.87 1,812 -0.63(-1.59%)
Jul 30, 2019 41.27 41.27 39.50 39.50 17,555 -2.00(-4.81%)
Jul 29, 2019 40.45 41.50 40.45 41.50 2,975 +0.47(+1.15%)
Jul 26, 2019 40.66 41.03 40.66 41.03 2,400 +0.75(+1.85%)
Jul 25, 2019 41.20 41.20 39.45 40.28 7,031 -0.52(-1.27%)
Jul 24, 2019 40.23 40.80 40.19 40.80 1,569 +0.10(+0.26%)
Jul 23, 2019 40.56 40.87 40.40 40.70 2,282 +0.99(+2.50%)
Jul 22, 2019 39.76 39.82 39.70 39.70 776 +0.18(+0.46%)
Jul 19, 2019 40.00 40.00 39.52 39.52 900 -0.18(-0.44%)
Jul 18, 2019 39.52 39.70 38.98 39.70 2,208 -0.29(-0.73%)
Jul 17, 2019 40.28 40.30 39.75 39.99 4,070 -0.65(-1.60%)
Jul 16, 2019 40.50 41.00 40.40 40.64 3,505 +0.41(+1.01%)
Jul 15, 2019 40.06 40.50 40.06 40.23 3,870 +0.41(+1.03%)
Jul 12, 2019 39.95 40.00 39.83 39.83 4,700 -0.08(-0.20%)
Jul 11, 2019 40.50 40.50 39.80 39.91 5,535 +0.46(+1.16%)
Jul 10, 2019 39.74 39.83 38.85 39.45 1,860 +0.72(+1.86%)
Jul 09, 2019 38.63 38.93 38.47 38.73 3,980 -0.43(-1.10%)
Jul 08, 2019 38.50 39.25 38.50 39.16 4,186 -0.29(-0.74%)
Jul 05, 2019 39.89 39.90 38.44 39.45 6,800 -0.85(-2.12%)
Jul 03, 2019 39.00 40.30 39.00 40.30 4,500 +1.02(+2.60%)
Jul 02, 2019 38.81 39.28 38.81 39.28 2,940 +0.88(+2.28%)
Jul 01, 2019 38.00 38.72 37.90 38.40 10,801 +1.47(+3.97%)
Jun 28, 2019 36.53 37.00 36.53 36.93 1,200 +0.52(+1.44%)
Jun 27, 2019 36.45 36.45 36.40 36.41 621 +0.34(+0.95%)
Jun 26, 2019 36.18 36.24 36.07 36.07 1,477 +0.38(+1.06%)
Jun 25, 2019 36.24 36.29 35.63 35.69 7,437 -0.69(-1.90%)
Jun 24, 2019 36.23 36.38 36.23 36.38 475 +0.23(+0.63%)
Jun 21, 2019 35.62 36.46 35.56 36.15 2,300 -0.96(-2.59%)
Jun 20, 2019 35.65 37.61 35.65 37.11 28,348 +0.31(+0.85%)
Jun 19, 2019 36.15 36.80 35.95 36.80 6,410 +0.56(+1.56%)
Jun 18, 2019 35.06 36.95 35.06 36.24 5,559 +1.35(+3.87%)
Jun 17, 2019 35.03 35.20 34.89 34.89 800 +0.28(+0.82%)
Jun 14, 2019 34.31 34.60 34.31 34.60 1,800 -0.04(-0.11%)
Jun 13, 2019 34.64 34.64 34.64 34.64 1,111 +0.43(+1.25%)
Jun 12, 2019 34.10 34.22 34.10 34.22 449 -0.18(-0.51%)
Jun 11, 2019 34.83 34.90 34.39 34.39 1,689 -0.18(-0.51%)
Jun 10, 2019 34.51 34.60 34.30 34.57 2,155 +0.48(+1.40%)
Jun 07, 2019 33.84 34.21 33.83 34.09 4,700 +1.04(+3.13%)
Jun 06, 2019 32.55 33.05 32.55 33.05 3,774 +0.57(+1.74%)
Jun 05, 2019 31.83 32.49 31.83 32.49 450 +0.16(+0.51%)
Jun 04, 2019 31.67 32.32 31.67 32.32 1,048 +1.55(+5.03%)
Jun 03, 2019 30.70 31.22 30.29 30.78 2,629 +0.21(+0.68%)
May 31, 2019 31.00 31.00 30.10 30.57 4,200 -1.11(-3.49%)
May 30, 2019 32.92 32.92 31.33 31.68 1,460 +0.61(+1.97%)
May 29, 2019 30.92 31.07 30.80 31.07 2,253 -0.88(-2.74%)
May 28, 2019 32.52 32.52 31.94 31.94 546 -1.22(-3.67%)
May 24, 2019 32.84 33.32 32.65 33.16 9,600 +1.20(+3.75%)
May 23, 2019 32.60 32.99 31.93 31.96 3,560 -2.73(-7.86%)
May 22, 2019 34.38 34.69 34.24 34.69 5,566 +0.29(+0.84%)
May 21, 2019 33.76 34.40 33.76 34.40 1,407 +1.88(+5.77%)
May 20, 2019 33.49 33.61 32.52 32.52 4,821 -1.82(-5.31%)
May 17, 2019 34.67 34.90 33.90 34.34 6,200 -0.35(-1.02%)
May 16, 2019 34.08 34.99 34.08 34.70 3,233 +1.12(+3.34%)
May 15, 2019 30.67 33.63 30.67 33.58 3,186 +1.63(+5.12%)
May 14, 2019 31.76 32.27 31.71 31.94 2,172 +1.74(+5.77%)
May 13, 2019 30.71 30.75 30.00 30.20 20,864 -2.80(-8.48%)
May 10, 2019 31.43 33.29 30.61 33.00 7,300 +0.78(+2.43%)
May 09, 2019 30.15 32.22 30.15 32.22 6,462 +0.08(+0.24%)
May 08, 2019 32.44 32.86 31.50 32.14 5,463 +1.31(+4.25%)
May 07, 2019 33.16 33.21 29.99 30.83 13,979 -4.81(-13.49%)
May 06, 2019 35.88 35.88 34.75 35.64 2,372 -1.52(-4.10%)
May 03, 2019 37.00 37.16 36.77 37.16 700 +1.52(+4.25%)
May 02, 2019 35.71 35.71 35.35 35.65 1,955 -0.99(-2.71%)
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.