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, 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%)
Feb 01, 2019 29.02 30.16 28.92 29.91 46,700 +1.14(+3.96%)
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%)
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.