$46.12 +0.45 (%) CS Nassau VelocityShares Daily Inverse VIX Medium Term Exch Trd Nts 2010-4.12.30 Linked to S&P 500 VIX Mid-Term Futures Index -

Dec. 5, 2016 | 01:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZIV historical data

Date Open High Low Close Volume
12/2/201645.6346.2045.3545.6758,494
12/1/201646.4746.5145.2845.83101,748
11/30/201646.3746.5646.1046.2626,008
11/29/201646.2846.4746.2146.2614,808
11/28/201646.0946.3645.9546.1026,289
11/25/201646.3946.4046.1046.3319,339
11/23/201646.3046.6046.2246.3622,406
11/22/201646.7446.8646.1746.7024,522
11/21/201646.2746.8346.0946.8325,598
11/18/201646.2346.3845.6445.9931,119
11/17/201645.7246.0345.5846.0352,836
11/16/201644.7745.6744.7745.6250,720
11/15/201645.6746.1645.3345.6748,959
11/14/201645.5445.6644.3945.3617,460
11/11/201645.2445.6344.5145.4543,605
11/10/201646.6646.7745.1645.2156,567
11/9/201644.7746.6244.6046.2679,517
11/8/201645.0746.1245.0245.7957,999
11/7/201644.2045.3644.1045.3663,735
11/4/201642.8243.2842.4442.6442,010
11/3/201643.8243.8742.4842.8031,911
11/2/201643.9944.1643.7443.8518,949
11/1/201644.4644.4743.2444.1463,959
10/31/201644.6044.6044.2444.4643,097
10/28/201644.8345.0744.1044.4354,383
10/27/201645.7245.7244.8644.9333,598
10/26/201645.3545.7845.3245.3813,474
10/25/201645.8045.9045.3545.7622,971
10/24/201645.2345.7145.2345.6545,173
10/21/201644.2944.9344.1644.9129,677
10/20/201644.4844.7144.0944.4631,119
10/19/201644.5244.8344.3044.5742,055
10/18/201644.2744.3244.1144.2530,626
10/17/201643.6143.9143.4243.6621,442
10/14/201643.8843.9943.4743.4715,931
10/13/201643.1343.5642.4743.3637,904
10/12/201644.1144.2943.8743.8732,532
10/11/201644.6444.6443.4243.8734,015
10/10/201644.6044.7144.5444.6858,152
10/7/201644.2844.3243.8544.2720,538
10/6/201644.1144.5643.9744.4230,726
10/5/201644.6144.6644.1744.2021,817
10/4/201644.1844.5043.7544.5032,356
10/3/201643.5444.1443.4044.1273,980
9/30/201643.6343.9643.4343.6327,472
9/29/201643.6743.9942.6143.3044,747
9/28/201643.9044.0043.1143.9331,938
9/27/201642.5943.7042.5343.6455,092
9/26/201642.4842.7742.1542.6338,391
9/23/201643.3243.7143.2943.4196,659
9/22/201643.2643.4143.0943.3477,852
9/21/201641.9842.7541.4742.6383,334
9/20/201642.0542.0541.6741.81110,118
9/19/201641.7142.1941.3041.6354,356
9/16/201640.6641.2840.3541.2256,069
9/15/201640.5941.2040.1241.0173,576
9/14/201640.7041.2440.2440.6324,334
9/13/201641.4141.5339.9540.4548,317
9/12/201640.9742.0640.8241.9357,997
9/9/201642.6042.6140.9340.93107,769
9/8/201643.4343.4343.2243.3317,487
9/7/201643.5043.6043.2543.6037,986
9/6/201643.0443.3742.9543.3758,338
9/2/201642.9243.0042.6042.7252,694
9/1/201642.6842.7242.1942.5486,807
8/31/201642.5642.6442.2042.5930,561
8/30/201642.6242.7242.4642.5819,831
8/29/201642.5542.7042.4342.4915,804
8/26/201642.7143.1441.9342.3025,036
8/25/201642.2442.5942.2442.5738,259
8/24/201642.3542.3542.1242.3323,879
8/23/201642.7642.8642.4442.4429,019
8/22/201642.5842.7742.4542.5927,331
8/19/201642.6842.8542.4742.7636,470
8/18/201642.9943.2542.6842.8640,754
8/17/201642.7343.1142.1943.0751,882
8/16/201643.0943.0942.6842.7143,412
8/15/201643.6343.7943.2743.3833,052
8/12/201643.2643.5043.0743.2117,304
8/11/201643.8744.1543.3343.3847,026
8/10/201644.2244.2343.1843.46131,832
8/9/201643.5744.2443.5443.8870,172
8/8/201643.2243.4043.1743.4044,724
8/5/201642.8143.2342.8142.9329,272
8/4/201642.3342.5642.0742.4954,316
8/3/201641.6442.1441.4842.1395,402
8/2/201642.3742.4441.2241.72121,499
8/1/201642.6843.0742.1442.69104,164
7/29/201641.6842.5841.6742.3856,509
7/28/201640.8641.7740.8341.5756,768
7/27/201641.1041.2940.5141.2575,121
7/26/201640.7440.9940.3940.9955,233
7/25/201641.1541.1540.3840.8633,307
7/22/201640.5841.3040.4741.0423,619
7/21/201641.4141.4940.4040.5048,420
7/20/201641.2941.4841.0841.4049,516
7/19/201641.0841.3140.7940.8955,442
7/18/201640.8041.4140.6641.1946,416
7/15/201641.1841.1840.5140.8943,102
7/14/201641.4441.5941.0841.0931,186
  • Showing 1-100 of 1,870 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center