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 (%)
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%)
Apr 02, 2018 32.74 32.74 29.00 29.97 15,913 -2.76(-8.44%)
Mar 29, 2018 32.73 32.73 32.73 0 +2.25(+7.38%)
Mar 28, 2018 31.42 31.42 28.00 30.48 13,730 +1.36(+4.67%)
Mar 27, 2018 31.25 31.95 29.12 29.12 29,757 +0.37(+1.28%)
Mar 26, 2018 30.39 31.39 28.75 28.75 19,270 -0.58(-1.97%)
Mar 23, 2018 31.24 32.32 29.27 29.33 142,645 -1.25(-4.09%)
Mar 22, 2018 32.65 33.20 30.20 30.58 86,679 -4.99(-14.03%)
Mar 21, 2018 34.83 38.00 34.80 35.57 18,849 +0.51(+1.45%)
Mar 20, 2018 34.00 35.06 34.00 35.06 16,075 +0.22(+0.64%)
Mar 19, 2018 36.54 36.72 33.14 34.84 88,832 -2.60(-6.95%)
Mar 16, 2018 36.33 37.95 36.22 37.44 11,676 +1.48(+4.12%)
Mar 15, 2018 34.58 35.99 34.35 35.96 19,508 +1.19(+3.42%)
Mar 14, 2018 36.44 36.44 34.56 34.77 9,744 -0.45(-1.29%)
Mar 13, 2018 37.14 37.41 34.74 35.23 28,445 -1.92(-5.18%)
Mar 12, 2018 37.10 37.40 36.66 37.15 28,607 -0.22(-0.59%)
Mar 09, 2018 35.22 37.37 35.10 37.37 52,706 +2.85(+8.26%)
Mar 08, 2018 34.62 34.86 34.30 34.52 15,709 +0.09(+0.26%)
Mar 07, 2018 34.50 34.43 8,532 +0.75(+2.22%)
Mar 06, 2018 34.09 34.09 33.09 33.68 80,481 -0.07(-0.20%)
Mar 05, 2018 31.81 33.93 31.73 33.75 38,288 +1.50(+4.65%)
Mar 02, 2018 30.32 32.26 29.64 32.25 31,927 +0.91(+2.91%)
Mar 01, 2018 33.02 33.13 29.63 31.34 22,848 -2.28(-6.78%)
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%)
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.