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 (%)
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%)
Apr 01, 2019 31.35 31.35 31.11 31.33 4,781 +0.14(+0.46%)
Mar 29, 2019 30.50 31.19 30.50 31.19 2,200 +1.15(+3.83%)
Mar 28, 2019 30.01 30.04 30.01 30.04 465 +0.03(+0.10%)
Mar 27, 2019 29.99 30.01 29.91 30.01 211 -0.35(-1.15%)
Mar 26, 2019 30.30 30.50 29.95 30.36 4,910 +1.27(+4.38%)
Mar 25, 2019 29.36 29.63 28.51 29.09 25,023 -0.15(-0.51%)
Mar 22, 2019 31.85 31.85 28.68 29.23 40,900 -3.15(-9.74%)
Mar 21, 2019 32.40 32.40 31.71 32.39 3,739 -0.98(-2.95%)
Mar 20, 2019 33.00 33.37 32.76 33.37 1,407 -0.12(-0.37%)
Mar 19, 2019 34.00 34.12 33.50 33.50 5,176 -0.41(-1.20%)
Mar 18, 2019 33.80 33.90 33.77 33.90 3,242 +0.36(+1.06%)
Mar 15, 2019 32.88 33.66 32.88 33.55 6,900 +1.24(+3.83%)
Mar 14, 2019 32.31 32.31 32.31 32.31 321 +0.20(+0.63%)
Mar 13, 2019 32.45 32.63 32.11 32.11 6,994 +0.26(+0.83%)
Mar 12, 2019 31.79 31.92 31.79 31.84 6,166 +0.62(+1.97%)
Mar 11, 2019 30.72 31.23 30.72 31.23 1,100 +1.03(+3.42%)
Mar 08, 2019 29.73 30.20 29.45 30.20 20,800 -0.08(-0.25%)
Mar 07, 2019 30.77 30.78 30.27 30.27 510 -1.34(-4.24%)
Mar 06, 2019 31.41 31.92 31.15 31.61 7,465 -0.48(-1.49%)
Mar 05, 2019 32.09 32.09 32.09 32.09 0 +0.49(+1.55%)
Mar 04, 2019 32.37 32.65 31.11 31.60 18,968 -0.64(-1.99%)
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.