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 29, 2018 32.28 32.62 31.26 31.26 16,220 -0.74(-2.31%)
Jun 28, 2018 30.29 32.32 30.25 32.00 7,235 +0.95(+3.06%)
Jun 27, 2018 33.26 34.00 30.90 31.05 29,035 -1.95(-5.91%)
Jun 26, 2018 33.03 33.03 32.45 33.00 22,527 +0.16(+0.49%)
Jun 25, 2018 34.50 34.50 31.04 32.84 53,353 -3.28(-9.08%)
Jun 22, 2018 35.97 36.44 35.85 36.12 14,028 +2.32(+6.86%)
Jun 21, 2018 35.55 35.55 33.35 33.80 24,071 -3.30(-8.89%)
Jun 20, 2018 36.89 37.10 36.89 37.10 1,575 +0.90(+2.49%)
Jun 19, 2018 35.56 36.41 34.75 36.20 20,635 -1.20(-3.21%)
Jun 18, 2018 37.27 37.65 36.16 37.40 28,393 -1.67(-4.27%)
Jun 15, 2018 40.00 38.70 39.07 18,960 -1.22(-3.03%)
Jun 14, 2018 39.40 41.00 39.40 40.29 9,304 +2.09(+5.47%)
Jun 13, 2018 38.22 38.50 37.72 38.20 15,251 +0.93(+2.50%)
Jun 12, 2018 37.35 37.67 37.15 37.27 10,886 +0.52(+1.41%)
Jun 11, 2018 36.62 37.65 36.42 36.75 7,474 +1.35(+3.81%)
Jun 08, 2018 35.11 35.64 34.84 35.40 43,905 +0.15(+0.43%)
Jun 07, 2018 35.84 35.84 35.01 35.25 3,508 -0.75(-2.08%)
Jun 06, 2018 36.00 36.00 10,605 +0.10(+0.28%)
Jun 05, 2018 37.00 37.00 35.90 35.90 1,970 -0.30(-0.83%)
Jun 04, 2018 35.86 36.25 35.56 36.20 8,782 +1.72(+4.99%)
Jun 01, 2018 34.30 34.94 34.30 34.48 10,839 +2.73(+8.60%)
May 31, 2018 32.06 33.09 31.30 31.75 13,584 -0.31(-0.97%)
May 30, 2018 31.65 32.75 31.06 32.06 5,163 +0.93(+2.99%)
May 29, 2018 32.63 32.80 28.30 31.13 55,261 -4.54(-12.73%)
May 25, 2018 35.67 35.67 35.67 0 -2.03(-5.38%)
May 24, 2018 37.00 37.70 36.62 37.70 3,237 -0.24(-0.63%)
May 23, 2018 37.17 37.94 36.00 37.94 11,286 -1.36(-3.46%)
May 22, 2018 39.19 39.73 39.19 39.30 6,038 +0.55(+1.41%)
May 21, 2018 39.48 39.48 38.44 38.75 12,504 +0.30(+0.79%)
May 18, 2018 38.59 38.79 38.20 38.45 5,137 -1.70(-4.23%)
May 17, 2018 39.28 40.15 39.25 40.15 5,305 +0.52(+1.31%)
May 16, 2018 39.03 39.63 38.90 39.63 10,825 -0.60(-1.49%)
May 15, 2018 39.66 40.28 39.26 40.23 14,408 -0.45(-1.10%)
May 14, 2018 40.89 40.93 40.18 40.68 13,684 +0.35(+0.87%)
May 11, 2018 39.99 40.33 39.82 40.33 9,579 +1.09(+2.78%)
May 10, 2018 38.40 39.43 38.35 39.24 17,342 +0.79(+2.05%)
May 09, 2018 38.00 38.48 38.00 38.45 5,152 +1.65(+4.48%)
May 08, 2018 37.00 37.00 36.58 36.80 2,437 -0.84(-2.23%)
May 07, 2018 37.89 38.05 37.60 37.64 8,034 -0.12(-0.30%)
May 04, 2018 36.64 37.94 36.64 37.76 4,845 +1.07(+2.90%)
May 03, 2018 37.50 37.50 35.96 36.69 6,840 -0.84(-2.24%)
May 02, 2018 37.65 38.41 37.53 37.53 22,593 +0.05(+0.14%)
May 01, 2018 37.25 37.48 36.58 37.48 25,326 +0.26(+0.69%)
Apr 30, 2018 37.88 38.01 37.00 37.22 35,457 -0.86(-2.26%)
Apr 27, 2018 38.13 38.17 37.50 38.08 28,185 +0.28(+0.74%)
Apr 26, 2018 37.97 37.97 37.67 37.80 1,431 +1.62(+4.48%)
Apr 25, 2018 36.26 36.32 35.19 36.18 4,115 -0.13(-0.36%)
Apr 24, 2018 38.25 38.81 35.33 36.31 158,887 -1.79(-4.70%)
Apr 23, 2018 38.30 38.68 37.60 38.10 31,496 +0.23(+0.61%)
Apr 20, 2018 37.50 38.24 37.04 37.87 8,430 +0.02(+0.06%)
Apr 19, 2018 38.70 38.77 36.91 37.85 21,710 -2.04(-5.12%)
Apr 18, 2018 39.21 39.90 38.50 39.89 17,863 +1.19(+3.07%)
Apr 17, 2018 38.00 39.32 37.89 38.70 17,149 +1.86(+5.04%)
Apr 16, 2018 36.43 37.49 36.00 36.84 17,064 +1.75(+4.98%)
Apr 13, 2018 35.00 35.64 34.67 35.10 8,513 +1.00(+2.92%)
Apr 12, 2018 34.30 34.80 34.05 34.10 27,847 +1.10(+3.33%)
Apr 11, 2018 33.20 33.91 33.00 33.00 5,708 -0.50(-1.49%)
Apr 10, 2018 33.40 34.00 32.99 33.50 7,541 +0.85(+2.60%)
Apr 09, 2018 32.40 32.98 32.40 32.65 5,340 +1.32(+4.21%)
Apr 06, 2018 32.70 32.70 30.90 31.33 4,307 -1.07(-3.30%)
Apr 05, 2018 31.95 32.50 31.95 32.40 5,348 +1.62(+5.26%)
Apr 04, 2018 29.02 31.06 29.02 30.78 10,160 -0.11(-0.36%)
Apr 03, 2018 31.30 31.47 30.15 30.89 7,804 +0.92(+3.08%)
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.