VelocityShares Daily Inverse VIX ST ETN $31.61

up +0.45


17/4/2014 08:10 PM  |  NASDAQ : XIV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XIV historical data

Date Open High Low Close Volume
4/17/201431.1031.7130.9131.617,944,860
4/16/201430.6931.2230.2531.168,536,440
4/15/201429.9630.3028.4830.1320,982,100
4/14/201430.0530.1928.8229.7614,315,500
4/11/201430.1030.5429.1229.5117,418,600
4/10/201432.3632.4530.3530.4717,531,600
4/9/201432.0032.4831.6032.459,374,630
4/8/201431.1931.6430.6331.619,240,110
4/7/201431.4531.6830.6131.0413,323,700
4/4/201433.0533.0731.3831.7615,363,600
4/3/201432.4532.5332.0432.467,821,260
4/2/201432.6332.7132.1432.448,299,780
4/1/201431.7032.6931.7032.668,257,140
3/31/201430.9731.6630.9331.618,308,020
3/28/201430.5830.8230.2430.668,689,450
3/27/201429.9930.3529.6530.2911,793,100
3/26/201430.8130.8529.9229.9312,996,400
3/25/201430.5130.6229.9730.489,458,840
3/24/201430.3230.4729.4030.1111,395,300
3/21/201430.8130.9130.0430.209,767,900
3/20/201430.0230.5729.8330.409,457,740
3/19/201430.7831.1429.1730.2616,806,000
3/18/201430.3430.9130.1930.8413,161,900
3/17/201429.1829.8629.1629.6312,245,100
3/14/201428.6729.2027.9128.4422,233,400
3/13/201430.8730.9428.7729.2525,010,500
3/12/201429.8230.6329.6130.4513,560,500
3/11/201430.9331.3430.2630.4311,346,200
3/10/201430.5230.9829.8930.909,738,450
3/7/201431.7031.7030.4330.7113,617,700
3/6/201431.4031.6031.0231.458,065,140
3/5/201431.2731.4930.7731.2110,064,200
3/4/201430.9531.3630.8531.2411,887,300
3/3/201429.2730.1828.6529.4321,980,600
2/28/201431.7132.2930.5731.2015,272,800
2/27/201431.1131.8830.9831.6910,004,700
2/26/201432.1732.3531.1831.6013,022,700
2/25/201432.1632.4531.4332.0610,921,400
2/24/201432.0232.6131.9132.098,637,140
2/21/201432.6132.8331.7031.8713,027,300
2/20/201431.3432.3330.7732.2312,134,000
2/19/201432.8533.1930.7730.9920,481,900
2/18/201433.1533.3432.3733.3010,935,400
2/14/201432.4633.1432.2632.8511,666,600
2/13/201431.1432.4231.1332.3418,261,100
2/12/201431.9032.2031.2732.1217,349,300
2/11/201430.8631.8230.5831.4716,267,900
2/10/201430.4930.9430.0330.3513,768,000
2/7/201429.4530.9829.2730.3327,347,000
2/6/201426.4128.6526.3828.6523,308,300
2/5/201426.5026.7625.3826.1032,634,900
2/4/201426.9427.4026.5027.0228,535,600
2/3/201428.2828.7026.3226.6445,598,900
1/31/201428.2329.9028.1728.6133,521,800
1/30/201431.4931.8830.7131.0318,636,600
1/29/201431.1532.1430.0730.5429,771,500
1/28/201431.4933.0831.3432.8017,053,300
1/27/201432.0532.5829.5831.4919,352,900
1/24/201434.5234.6031.6732.3322,940,000
1/23/201436.0636.1234.6435.5413,706,000
1/22/201436.3536.6236.1436.504,566,050
1/21/201435.8736.0235.3235.966,193,190
1/17/201435.4836.0035.3235.535,607,610
1/16/201435.7135.8335.1935.574,688,840
1/15/201436.0136.0935.3535.796,515,670
1/14/201434.9535.9934.9535.929,069,350
1/13/201435.6836.2633.9534.5010,210,500
1/10/201435.2735.8634.8535.776,424,350
1/9/201435.1435.2834.7834.965,391,560
1/8/201434.9335.2734.7635.076,715,700
1/7/201434.7435.2234.6635.136,814,720
1/6/201434.4934.7734.0034.358,069,850
1/3/201434.0134.3833.5633.926,232,300
1/2/201433.8834.0233.4833.728,128,300
12/31/201334.7934.8233.8734.385,715,260
12/30/201334.7734.9634.1934.325,104,930
12/27/201335.5235.5934.6834.956,419,220
12/26/201335.5635.6635.3535.386,259,080
12/24/201334.6534.9434.4434.833,504,280
12/23/201333.3734.2533.2534.146,481,190
12/20/201333.4333.5932.8832.959,027,510
12/19/201333.2533.6033.0333.207,023,490
12/18/201331.5933.4931.0833.4316,837,200
12/17/201330.7831.5030.3931.279,839,700
12/16/201331.5931.7231.0031.196,770,480
12/13/201331.3331.5130.9631.247,689,090
12/12/201331.5631.8030.6431.2510,886,600
12/11/201333.0433.1031.2631.3911,136,000
12/10/201332.9133.1632.7732.955,337,420
12/9/201333.1333.3132.8233.146,763,310
12/6/201332.5033.0832.4032.886,482,320
12/5/201332.2432.2931.4631.779,177,220
12/4/201331.0632.0830.6131.9911,198,900
12/3/201331.8832.1630.8831.6711,013,100
12/2/201332.8732.9032.2532.487,037,710
11/27/201333.3833.3833.0533.144,272,040
11/26/201333.3833.6333.0833.186,501,080
11/25/201333.8233.8333.2033.386,214,580
11/22/201333.1933.4933.0133.496,310,960
11/21/201332.2933.2732.2532.9810,581,500
Trading Center