$43.64 +1.01 (%) 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 -

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZIV historical data

Date Open High Low Close Volume
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
7/13/201640.9040.9440.5240.9168,961
7/12/201640.4840.7340.4140.6422,949
7/11/201640.5140.6040.0640.1355,389
7/8/201639.5340.3139.5040.2168,392
7/7/201639.0639.3338.3839.0754,672
7/6/201638.2439.0637.9838.9043,857
7/5/201638.6038.6437.8138.47103,110
7/1/201638.8539.1738.3938.84116,462
6/30/201638.8538.9738.4238.7298,546
6/29/201638.1638.6737.9838.47125,635
6/28/201636.9237.7636.5537.6687,055
6/27/201636.7936.8835.7936.4282,215
6/24/201638.7640.2737.0337.07216,415
6/23/201640.9241.5040.6341.3777,984
6/22/201639.8440.4439.4440.0574,673
6/21/201639.9640.1139.4039.9554,817
6/20/201639.5339.9939.5239.6058,023
6/17/201638.4938.7738.1138.3630,797
6/16/201636.9038.6736.0638.3941,465
6/15/201637.6438.4837.5437.8040,524
6/14/201636.8537.7136.5237.4453,867
6/13/201638.2038.8537.1037.2360,436
6/10/201639.5739.8138.9839.1746,632
6/9/201640.7640.8240.4040.4923,212
6/8/201641.4541.6341.0241.1314,123
6/7/201641.6641.9241.5141.6038,914
6/6/201641.4141.7241.1641.5471,094
6/3/201641.1441.7840.4941.7540,057
6/2/201641.1041.5640.7941.5649,065
6/1/201640.8941.4440.7641.3424,985
5/31/201641.4041.4040.4841.1357,371
5/27/201640.8641.0540.6441.0511,768
5/26/201640.7040.7540.5140.6025,990
5/25/201640.4340.9540.4340.6245,098
5/24/201639.5440.3939.5440.2628,026
5/23/201638.9639.4038.7639.1625,034
5/20/201638.8139.1238.6938.9226,267
5/19/201638.2338.4137.5938.3628,629
5/18/201638.6339.0538.3238.4516,404
5/17/201639.8039.8038.5738.7671,092
5/16/201639.1340.1139.1339.9854,209
5/13/201639.5240.1038.8638.9030,132
5/12/201639.7839.8538.9839.5517,821
5/11/201640.1240.4939.3639.4431,667
5/10/201639.6140.1139.6140.1025,021
5/9/201638.9739.5738.9739.1519,676
5/6/201637.9238.9237.9238.7526,661
5/5/201638.6138.7137.9138.1223,682
  • Showing 1-100 of 1,918 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center