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 (%)
Sep 30, 2019 33.14 33.56 33.14 33.41 2,706 +1.41(+4.41%)
Sep 27, 2019 33.46 33.60 31.92 32.00 25,900 -1.17(-3.52%)
Sep 26, 2019 33.05 33.17 33.05 33.17 895 +0.20(+0.62%)
Sep 25, 2019 33.04 33.07 32.05 32.97 22,797 -0.39(-1.18%)
Sep 24, 2019 34.33 34.42 33.21 33.36 24,865 -1.05(-3.06%)
Sep 23, 2019 35.70 35.70 33.69 34.42 1,880 -0.64(-1.83%)
Sep 20, 2019 36.30 36.48 34.87 35.06 9,200 -0.73(-2.04%)
Sep 19, 2019 35.35 36.28 35.35 35.79 2,158 +0.84(+2.41%)
Sep 18, 2019 34.47 34.95 34.20 34.95 16,776 +0.39(+1.13%)
Sep 17, 2019 34.87 34.87 34.30 34.55 4,262 -0.16(-0.46%)
Sep 16, 2019 34.95 34.98 34.71 34.71 1,427 -0.99(-2.78%)
Sep 13, 2019 35.98 36.20 35.71 35.71 2,400 +0.21(+0.58%)
Sep 12, 2019 34.39 35.81 34.26 35.50 6,426 +1.80(+5.36%)
Sep 11, 2019 33.80 34.00 33.70 33.70 4,206 +0.12(+0.37%)
Sep 10, 2019 33.68 33.90 33.57 33.57 2,037 +0.07(+0.21%)
Sep 09, 2019 33.60 33.82 33.50 33.50 1,730 +0.00(+0.00%)
Sep 06, 2019 32.57 34.44 32.57 33.50 6,600 +1.21(+3.76%)
Sep 05, 2019 31.71 32.39 31.71 32.29 19,921 +1.59(+5.17%)
Sep 04, 2019 30.98 30.98 30.02 30.70 49,651 +2.05(+7.17%)
Sep 03, 2019 28.58 29.23 28.18 28.65 9,137 -1.60(-5.27%)
Aug 30, 2019 30.48 30.60 30.00 30.24 11,500 -0.24(-0.78%)
Aug 29, 2019 29.51 30.62 29.51 30.48 34,379 +1.48(+5.12%)
Aug 28, 2019 28.45 29.19 28.16 29.00 1,399 +0.23(+0.79%)
Aug 27, 2019 29.45 29.80 28.69 28.77 14,100 -0.03(-0.11%)
Aug 26, 2019 29.81 29.87 28.71 28.80 10,887 +0.07(+0.24%)
Aug 23, 2019 30.00 30.50 28.10 28.73 19,000 -2.76(-8.77%)
Aug 22, 2019 30.75 31.50 30.31 31.49 6,410 -0.75(-2.32%)
Aug 21, 2019 31.19 32.30 31.19 32.24 43,789 +1.13(+3.62%)
Aug 20, 2019 30.75 31.11 30.35 31.11 12,009 +0.03(+0.10%)
Aug 19, 2019 30.53 31.08 30.32 31.08 46,235 +1.76(+6.00%)
Aug 16, 2019 28.61 29.50 28.60 29.32 10,600 +1.43(+5.13%)
Aug 15, 2019 28.60 28.90 27.14 27.89 22,971 -0.80(-2.79%)
Aug 14, 2019 29.63 30.23 28.00 28.69 30,083 -3.29(-10.27%)
Aug 13, 2019 30.06 32.23 30.06 31.98 5,302 +1.88(+6.24%)
Aug 12, 2019 30.84 30.90 30.00 30.10 6,397 -1.49(-4.72%)
Aug 09, 2019 32.37 32.37 31.32 31.59 9,200 -1.40(-4.25%)
Aug 08, 2019 31.99 33.03 31.88 32.99 7,855 +1.66(+5.31%)
Aug 07, 2019 31.00 31.53 29.80 31.33 7,794 -0.35(-1.12%)
Aug 06, 2019 31.70 31.84 30.09 31.68 17,231 +1.04(+3.39%)
Aug 05, 2019 33.75 33.75 30.25 30.64 153,653 -3.18(-9.40%)
Aug 02, 2019 35.37 35.47 33.29 33.82 27,800 -1.65(-4.65%)
Aug 01, 2019 38.47 39.01 34.45 35.47 6,090 -3.40(-8.76%)
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%)
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.