$0.57 +0.01 (%) Citigroup Funding C-Tracks exchange Traded Notes 2010-12.11.2020 Series -D- Lnkd to Citi Volatility TR - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVOL historical data

Date Open High Low Close Volume
7/2/20150.540.580.540.5717,243
7/1/20150.580.580.540.5694,350
6/30/20150.580.640.560.61171,443
6/29/20150.540.630.540.63182,581
6/26/20150.510.520.510.5217,880
6/25/20150.520.520.500.52128,999
6/24/20150.490.520.490.5220,439
6/23/20150.510.510.490.4975,936
6/22/20150.500.530.500.5222,646
6/19/20150.540.540.540.544,958
6/16/20150.600.600.560.58105,547
6/15/20150.580.590.560.5661,600
6/12/20150.550.560.540.5414,783
6/11/20150.540.550.530.5459,025
6/10/20150.600.600.550.5528,848
6/9/20150.620.620.600.6143,597
6/8/20150.590.610.590.6162,602
6/5/20150.610.610.580.6030,174
6/4/20150.590.600.570.6047,713
6/3/20150.580.580.560.574,005
6/2/20150.590.590.560.5645,173
6/1/20150.590.590.550.5619,638
5/29/20150.580.580.550.5749,710
5/28/20150.570.580.550.5740,418
5/27/20150.590.590.530.5555,336
5/26/20150.560.600.560.59123,709
5/22/20150.560.560.540.5549,662
5/21/20150.560.560.530.5349,443
5/20/20150.580.580.550.55130,031
5/19/20150.590.590.560.5749,875
5/18/20150.590.600.560.57153,365
5/15/20150.630.630.610.6145,260
5/14/20150.630.630.620.63130,750
5/13/20150.640.670.640.6530,461
5/12/20150.680.680.660.6636,166
5/11/20150.640.640.630.6424,488
5/8/20150.650.650.620.6455,219
5/7/20150.720.720.660.6757,328
5/6/20150.670.720.670.70103,033
5/5/20150.680.680.650.6890,150
5/4/20150.630.650.630.64128,300
5/1/20150.700.700.650.6565,191
4/30/20150.700.730.690.7388,302
4/29/20150.700.700.670.6830,569
4/28/20150.700.710.660.6649,687
4/27/20150.650.690.650.6960,462
4/24/20150.650.670.650.6727,848
4/23/20150.680.690.650.68136,906
4/22/20150.710.710.680.6853,284
4/21/20150.700.710.690.70156,710
4/20/20150.720.720.690.7169,832
4/17/20150.740.770.730.7572,595
4/16/20150.730.730.690.7131,578
4/15/20150.680.710.680.6924,954
4/14/20150.710.750.710.7462,534
4/13/20150.700.740.670.73186,632
4/10/20150.800.800.680.71212,763
4/9/20150.770.810.770.7791,655
4/8/20150.780.800.770.8067,527
4/7/20150.790.810.770.8124,472
4/6/20150.800.820.800.8148,896
4/2/20150.850.860.830.8615,483
4/1/20150.830.890.830.8745,039
3/31/20150.820.850.800.8438,041
3/30/20150.780.800.780.7853,570
3/27/20150.860.860.840.8415,599
3/26/20150.910.920.840.8968,754
3/25/20150.810.870.790.8796,020
3/24/20150.800.800.760.7925,646
3/23/20150.790.790.750.7755,586
3/20/20150.770.790.740.79320,272
3/19/20150.810.820.780.7988,564
3/18/20150.890.890.770.7891,205
3/17/20150.840.880.840.8543,898
3/16/20150.900.900.810.85103,015
3/13/20150.860.930.860.90174,454
3/12/20150.930.930.870.87105,716
3/11/20150.910.950.910.95105,350
3/10/20150.910.930.880.9082,468
3/9/20150.870.870.840.8647,374
3/6/20150.820.880.810.86154,890
3/5/20150.820.840.800.81121,086
3/4/20150.850.880.830.8392,027
3/3/20150.830.840.800.8368,949
3/2/20150.850.850.800.80156,396
2/27/20150.860.860.830.8428,108
2/26/20150.870.870.840.8655,643
2/25/20150.860.870.820.86162,806
2/24/20150.920.920.850.86258,640
2/23/20150.910.920.900.91162,267
2/20/20150.971.000.900.91322,019
2/19/20150.980.990.950.96125,389
2/18/20151.001.000.960.9675,724
2/17/20150.980.980.940.96288,158
2/13/20150.991.000.960.96302,550
2/12/20151.081.080.990.99395,328
2/11/20151.121.121.101.1246,291
2/10/20151.101.161.081.1182,683
2/9/20151.191.201.151.17114,750
2/6/20151.071.181.041.17159,366
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!