VELOCITYSHARES DAILY INVERSE V $28.75

up +0.03


19/6/2013 04:19 PM  |  NYSEARCA : ZIV  |  Industries :
Type:

ZIV historical data

Date Open High Low Close Volume
6/18/2013 28.80 28.94 28.69 28.72 459
6/17/2013 28.88 28.93 28.45 28.69 385
6/14/2013 28.99 29.35 28.44 28.50 1122
6/13/2013 28.72 29.28 28.63 29.06 1154
6/12/2013 29.75 29.75 28.39 28.57 1639
6/11/2013 29.66 29.91 29.21 29.21 800
6/10/2013 30.19 30.33 30.01 30.23 494
6/7/2013 29.92 30.23 29.76 30.05 536
6/6/2013 29.27 29.71 28.77 29.71 1095
6/5/2013 29.56 29.72 29.26 29.50 2210
6/4/2013 29.92 30.04 29.55 29.88 618
6/3/2013 30.17 30.23 29.53 30.03 1988
5/31/2013 30.49 30.81 30.27 30.28 676
5/30/2013 30.61 30.97 30.48 30.83 498
5/29/2013 30.59 31.09 30.53 30.90 1378
5/28/2013 30.83 30.93 30.53 30.76 930
5/24/2013 30.40 30.67 30.20 30.54 1515
5/23/2013 29.75 30.79 29.74 30.62 2514
5/22/2013 30.82 31.17 30.53 30.88 1199
5/21/2013 31.16 31.19 30.64 30.66 1429
5/20/2013 31.41 31.67 31.25 31.29 621
5/17/2013 31.46 31.68 31.16 31.68 840
5/16/2013 31.39 31.63 31.25 31.36 477
5/15/2013 31.58 31.70 31.41 31.56 558
5/14/2013 31.86 31.92 31.63 31.79 756
5/13/2013 31.67 31.76 31.53 31.65 712
5/10/2013 31.93 32.11 31.45 31.75 810
5/9/2013 32.32 32.38 31.70 32.13 1017
5/8/2013 32.50 32.75 32.27 32.54 488
5/7/2013 32.76 32.79 32.51 32.65 410
5/6/2013 31.82 32.38 31.80 32.25 833
5/3/2013 32.05 32.06 31.66 31.77 1229
5/2/2013 31.49 31.89 31.25 31.74 1000
5/1/2013 31.84 31.87 31.24 31.27 1804
4/30/2013 31.83 32.09 31.55 32.05 1090
4/29/2013 32.00 32.36 31.75 31.84 971
4/26/2013 31.29 31.78 31.24 31.72 1060
4/25/2013 31.93 32.05 31.41 31.55 930
4/24/2013 31.59 31.87 31.38 31.52 1535
4/23/2013 31.03 31.47 29.69 31.39 1575
4/22/2013 30.02 30.76 29.74 30.35 858
4/19/2013 30.07 30.46 29.77 30.10 1724
4/18/2013 30.55 30.64 29.53 30.10 2077
4/17/2013 30.99 31.12 30.04 30.51 2318
4/16/2013 30.99 31.77 30.80 31.77 1170
4/15/2013 31.85 32.03 29.42 30.48 3442
4/12/2013 31.38 31.96 31.20 31.89 1075
4/11/2013 31.70 31.93 31.35 31.52 830
4/10/2013 31.30 31.66 31.29 31.57 859
4/9/2013 30.96 31.11 30.61 31.02 1177
4/8/2013 30.46 30.72 30.25 30.69 1003
4/5/2013 29.40 30.27 29.34 30.27 1479
4/4/2013 30.29 30.42 29.83 30.39 749
4/3/2013 30.49 30.58 30.08 30.15 677
4/2/2013 30.30 30.42 30.21 30.39 617
4/1/2013 30.21 30.28 29.98 30.13 710
3/28/2013 30.35 30.44 30.09 30.15 1533
3/27/2013 30.10 30.42 29.89 30.28 703
3/26/2013 30.53 30.65 30.28 30.45 1661
3/25/2013 30.03 30.21 29.49 29.99 2418
3/22/2013 30.00 30.08 29.74 29.86 585
3/21/2013 29.67 29.90 29.46 29.70 1416
3/20/2013 30.26 30.49 29.99 30.15 630
3/19/2013 29.84 29.95 29.05 29.94 1306
3/18/2013 29.18 30.14 29.18 29.72 800
3/15/2013 30.13 30.42 29.98 30.20 694
3/14/2013 30.15 30.34 30.01 30.26 861
3/13/2013 30.20 30.39 29.88 30.18 446
3/12/2013 30.41 30.57 29.90 30.30 668
3/11/2013 30.30 30.51 30.06 30.40 971
3/8/2013 30.47 30.61 30.11 30.31 1336
3/7/2013 30.27 30.50 30.16 30.35 737
3/6/2013 30.33 30.43 29.90 30.16 766
3/5/2013 30.12 30.21 29.81 30.10 1125
3/4/2013 29.11 29.70 28.85 29.67 1091
3/1/2013 29.18 29.55 28.75 29.02 1566
2/28/2013 29.90 30.11 29.20 29.20 1479
2/27/2013 29.10 29.98 29.01 29.68 1090
2/26/2013 28.85 29.56 28.34 29.13 1816
2/25/2013 30.36 30.62 28.39 28.64 1547
2/22/2013 29.86 30.09 29.50 30.04 544
2/21/2013 29.87 29.87 29.00 29.46 1493
2/20/2013 30.60 30.60 29.77 29.89 1530
2/19/2013 29.91 30.59 29.91 30.59 456
2/15/2013 29.88 29.91 29.45 29.70 799
2/14/2013 29.52 29.79 29.31 29.77 436
2/13/2013 30.00 30.06 29.49 29.78 714
2/12/2013 29.91 30.03 29.57 29.76 450
2/11/2013 29.37 29.66 29.19 29.65 473
2/8/2013 28.99 29.27 28.91 29.15 589
2/7/2013 28.99 28.99 28.23 28.86 446
2/6/2013 28.40 28.82 28.36 28.82 521
2/5/2013 28.63 29.05 28.61 28.66 924
2/4/2013 28.69 28.84 28.04 28.12 915
2/1/2013 28.97 29.13 28.86 28.88 1387
1/31/2013 28.63 29.08 28.52 28.79 664
1/30/2013 29.15 29.46 28.67 28.68 762
1/29/2013 28.83 29.56 28.75 29.31 624
1/28/2013 29.36 29.36 28.81 29.21 434
1/25/2013 29.19 29.33 28.90 29.20 861
Marketplace
Trading Center