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, 2018 35.44 35.50 33.50 33.62 16,400 -0.73(-2.14%)
Feb 27, 2018 37.00 37.00 34.22 34.35 19,237 -3.10(-8.27%)
Feb 26, 2018 36.69 37.65 36.14 37.45 12,512 +2.01(+5.67%)
Feb 23, 2018 34.44 35.55 34.40 35.44 15,853 +2.23(+6.72%)
Feb 22, 2018 33.21 17,305 +0.70(+2.15%)
Feb 21, 2018 33.80 35.07 32.51 32.51 7,941 -0.62(-1.86%)
Feb 20, 2018 34.25 34.25 32.72 33.13 12,543 -2.78(-7.75%)
Feb 16, 2018 35.91 35.91 35.91 0 +1.23(+3.55%)
Feb 15, 2018 35.01 36.00 34.10 34.68 30,210 +0.56(+1.64%)
Feb 14, 2018 31.49 34.22 31.24 34.12 29,903 +3.84(+12.68%)
Feb 13, 2018 30.12 30.33 30.00 30.28 20,174 +0.02(+0.07%)
Feb 12, 2018 30.32 30.39 29.39 30.26 7,094 +0.13(+0.43%)
Feb 09, 2018 28.60 30.25 26.21 30.13 33,124 +2.22(+7.95%)
Feb 08, 2018 35.46 35.66 27.91 27.91 43,393 -8.65(-23.66%)
Feb 07, 2018 35.25 38.00 35.01 36.56 36,650 -0.63(-1.70%)
Feb 06, 2018 34.20 42.50 30.36 37.19 152,462 -2.53(-6.37%)
Feb 05, 2018 48.53 49.62 35.82 39.72 34,486 -9.47(-19.25%)
Feb 02, 2018 52.13 52.13 48.83 49.19 99,713 -4.91(-9.08%)
Feb 01, 2018 53.25 55.06 53.25 54.10 13,294 +0.12(+0.22%)
Jan 31, 2018 54.28 54.50 53.40 53.98 11,164 +1.16(+2.20%)
Jan 30, 2018 53.13 54.06 50.35 52.82 58,503 -2.93(-5.26%)
Jan 29, 2018 57.32 57.32 55.75 55.75 53,153 -2.41(-4.14%)
Jan 26, 2018 58.02 58.20 57.54 58.16 4,996 +0.30(+0.52%)
Jan 25, 2018 59.28 59.28 57.38 57.86 16,527 -0.22(-0.37%)
Jan 24, 2018 59.12 59.12 56.96 58.08 8,932 -0.62(-1.06%)
Jan 23, 2018 58.20 58.70 58.00 58.70 26,379 +0.56(+0.96%)
Jan 22, 2018 57.74 58.16 57.51 58.14 9,990 +1.73(+3.07%)
Jan 19, 2018 56.77 56.77 56.00 56.41 5,087 +0.13(+0.22%)
Jan 18, 2018 56.29 56.84 55.53 56.28 18,154 -1.44(-2.50%)
Jan 17, 2018 57.95 58.30 56.40 57.72 62,254 -1.20(-2.03%)
Jan 16, 2018 59.51 61.00 58.11 58.92 34,839 +0.56(+0.96%)
Jan 12, 2018 58.36 58.36 58.36 0 +1.77(+3.13%)
Jan 11, 2018 56.38 56.88 56.33 56.59 43,511 +1.04(+1.86%)
Jan 10, 2018 54.93 55.60 54.68 55.55 11,808 +1.20(+2.22%)
Jan 09, 2018 55.81 55.81 53.85 54.35 5,762 -0.02(-0.04%)
Jan 08, 2018 54.24 54.46 53.98 54.37 27,187 -0.54(-0.98%)
Jan 05, 2018 54.40 55.11 54.27 54.91 3,701 +0.94(+1.74%)
Jan 04, 2018 53.67 54.71 53.67 53.97 10,033 +1.97(+3.79%)
Jan 03, 2018 51.58 52.00 51.44 52.00 5,377 +2.54(+5.14%)
Jan 02, 2018 49.51 48.40 49.46 2,692 +1.06(+2.19%)
Dec 29, 2017 48.40 48.40 48.40 0 -0.52(-1.06%)
Dec 28, 2017 50.40 50.40 48.71 48.92 8,487 -0.98(-1.96%)
Dec 27, 2017 50.25 50.28 49.80 49.90 5,975 -0.35(-0.70%)
Dec 26, 2017 49.95 50.25 49.95 50.25 1,170 +0.00(+0.00%)
Dec 22, 2017 50.01 50.37 49.80 50.25 3,735 -0.05(-0.10%)
Dec 21, 2017 49.60 50.66 49.38 50.30 8,490 +0.90(+1.82%)
Dec 20, 2017 51.01 51.01 49.30 49.40 11,901 -2.54(-4.89%)
Dec 19, 2017 51.84 51.94 50.93 51.94 3,722 +0.67(+1.31%)
Dec 18, 2017 51.37 51.97 51.27 51.27 9,995 +1.90(+3.85%)
Dec 15, 2017 48.00 49.37 48.00 49.37 3,510 +1.85(+3.89%)
Dec 14, 2017 48.11 48.21 47.26 47.52 15,940 -0.23(-0.48%)
Dec 13, 2017 47.45 47.77 47.37 47.75 2,891 -0.07(-0.15%)
Dec 12, 2017 47.30 47.82 47.30 47.82 3,306 +0.68(+1.44%)
Dec 11, 2017 46.20 47.23 46.19 47.14 4,459 +1.13(+2.46%)
Dec 08, 2017 45.49 46.01 45.49 46.01 17,457 +0.79(+1.75%)
Dec 07, 2017 44.30 45.46 44.30 45.22 4,237 +0.44(+0.98%)
Dec 06, 2017 44.21 44.78 44.21 44.78 6,264 -0.47(-1.04%)
Dec 05, 2017 45.36 46.10 45.24 45.25 4,916 -0.21(-0.46%)
Dec 04, 2017 45.68 46.04 44.79 45.46 10,713 +1.38(+3.13%)
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.