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 (%)
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%)
May 01, 2019 37.25 37.50 36.62 36.64 3,925 -0.35(-0.94%)
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%)
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.