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 (%)
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%)
Dec 02, 2019 42.64 42.64 40.50 40.73 6,247 -2.40(-5.57%)
Nov 29, 2019 43.54 43.54 43.13 43.13 1,000 -0.93(-2.11%)
Nov 27, 2019 44.20 44.34 44.06 44.06 1,200 +0.21(+0.47%)
Nov 26, 2019 43.64 43.85 43.64 43.85 383 +0.43(+1.00%)
Nov 25, 2019 43.02 43.42 43.02 43.42 3,218 +1.31(+3.11%)
Nov 22, 2019 42.11 42.11 42.11 42.11 100 +0.87(+2.10%)
Nov 21, 2019 41.66 41.75 40.90 41.24 6,560 -0.44(-1.05%)
Nov 20, 2019 42.02 42.02 41.68 41.68 764 -0.72(-1.70%)
Nov 19, 2019 43.06 43.14 42.40 42.40 1,252 -0.62(-1.45%)
Nov 18, 2019 42.16 43.22 42.16 43.02 12,456 +0.52(+1.24%)
Nov 15, 2019 42.00 42.50 42.00 42.50 3,500 +1.66(+4.06%)
Nov 14, 2019 40.39 40.90 40.05 40.84 6,964 +0.64(+1.58%)
Nov 13, 2019 40.31 40.31 40.05 40.20 1,416 -0.22(-0.54%)
Nov 12, 2019 40.06 40.50 40.06 40.42 2,934 +0.56(+1.40%)
Nov 11, 2019 39.46 40.00 39.22 39.86 2,996 +0.27(+0.67%)
Nov 08, 2019 38.90 39.78 38.90 39.60 1,300 +0.40(+1.02%)
Nov 07, 2019 39.47 39.67 39.20 39.20 1,716 +0.36(+0.93%)
Nov 06, 2019 38.86 38.92 38.84 38.84 2,318 -0.05(-0.14%)
Nov 05, 2019 39.27 39.35 38.89 38.89 1,009 -0.62(-1.57%)
Nov 04, 2019 39.00 39.76 39.00 39.51 7,780 +0.68(+1.76%)
Nov 01, 2019 38.08 38.98 38.08 38.83 8,600 +1.40(+3.74%)
Oct 31, 2019 37.50 37.50 37.10 37.43 1,366 -0.50(-1.31%)
Oct 30, 2019 36.95 37.92 36.90 37.92 3,072 +1.03(+2.78%)
Oct 29, 2019 37.08 37.22 36.90 36.90 3,358 -0.70(-1.86%)
Oct 28, 2019 37.68 37.68 37.60 37.60 608 -0.01(-0.02%)
Oct 25, 2019 37.00 37.90 37.00 37.61 25,300 +0.67(+1.81%)
Oct 24, 2019 36.84 36.94 36.62 36.94 2,229 +0.40(+1.09%)
Oct 23, 2019 36.00 36.74 35.91 36.54 10,206 +0.80(+2.25%)
Oct 22, 2019 36.24 36.49 35.74 35.74 5,689 -0.75(-2.05%)
Oct 21, 2019 36.23 36.49 36.23 36.49 2,583 +0.95(+2.68%)
Oct 18, 2019 35.55 35.76 35.02 35.53 2,200 +0.18(+0.52%)
Oct 17, 2019 35.69 35.87 35.30 35.35 4,191 +0.03(+0.09%)
Oct 16, 2019 35.09 35.32 35.02 35.32 3,574 -0.45(-1.25%)
Oct 15, 2019 34.54 36.14 34.54 35.76 28,970 +1.51(+4.42%)
Oct 14, 2019 33.50 34.34 33.46 34.25 5,809 +0.66(+1.95%)
Oct 11, 2019 33.04 33.80 32.96 33.59 14,600 +2.00(+6.35%)
Oct 10, 2019 31.00 31.79 31.00 31.59 7,844 +0.96(+3.14%)
Oct 09, 2019 30.00 30.62 30.00 30.62 2,884 +1.37(+4.70%)
Oct 08, 2019 30.20 30.52 29.25 29.25 4,889 -2.11(-6.72%)
Oct 07, 2019 31.39 31.69 31.20 31.36 2,933 -0.29(-0.93%)
Oct 04, 2019 30.47 31.65 30.35 31.65 12,800 +1.82(+6.11%)
Oct 03, 2019 29.27 29.83 28.57 29.83 5,945 +0.79(+2.71%)
Oct 02, 2019 31.11 31.30 28.62 29.04 21,675 -3.22(-9.97%)
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.