$39.82 +0.66 (%) 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 -

May. 24, 2016 | 10:42 AM

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
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
5/4/201638.0338.4737.9038.28126,232
5/3/201639.1739.1738.4938.6344,003
5/2/201639.1139.7438.7939.6163,908
4/29/201639.4439.4438.0038.73100,229
4/28/201640.9541.0539.5739.5715,622
4/27/201639.7440.9339.7440.8014,600
4/26/201639.9140.2539.8040.1514,032
4/25/201640.0240.0239.3539.6310,492
4/22/201639.6540.2339.5140.1412,862
4/21/201640.4840.5139.8639.8618,545
4/20/201641.2341.2540.5240.7936,441
4/19/201641.7741.8140.7640.9135,974
4/18/201639.6341.7039.5241.60127,836
4/15/201639.9540.0539.7839.935,088
4/14/201639.8240.2339.6439.8118,654
4/13/201639.4039.9839.4039.7380,266
4/12/201638.6439.2938.0039.1110,260
4/11/201639.4339.5538.6638.6613,621
4/8/201639.4139.6238.8739.1660,757
4/7/201640.2440.3538.4038.7921,703
4/6/201639.6340.7539.4540.7524,184
4/5/201640.2140.3239.5739.6621,817
4/4/201641.5041.6040.8240.96133,183
4/1/201640.1341.4539.9741.3849,459
3/31/201640.8341.0040.4540.6749,879
3/30/201640.3741.0840.2940.9160,064
3/29/201638.7440.0038.6339.9322,334
3/28/201638.6539.0138.4238.6711,926
3/24/201637.8238.5237.7138.4538,229
3/23/201639.5139.5138.5438.7433,084
3/22/201639.1939.7939.1939.6621,950
3/21/201639.0739.5038.8539.4925,240
3/18/201639.4139.5938.9039.1526,320
3/17/201638.4339.4038.2239.0463,811
3/16/201637.7238.8837.5338.6524,929
3/15/201638.0738.2937.9038.0638,836
3/14/201638.0238.7937.9538.5933,805
3/11/201637.8638.1937.7438.1747,624
3/10/201637.0837.7336.5137.28120,304
3/9/201636.8536.9136.4636.79102,858
3/8/201637.2337.3636.6536.6621,121
3/7/201637.2737.9137.1337.4925,009
3/4/201638.2738.3237.4637.4836,462
3/3/201636.8538.0236.8537.8450,697
3/2/201636.6237.1036.4637.0426,505
3/1/201635.4736.6135.3436.5936,361
2/29/201635.4035.7235.1435.1414,859
2/26/201635.9535.9635.1035.2813,038
2/25/201635.1335.6835.0135.6819,920
2/24/201634.3635.1534.0135.0947,369
2/23/201635.4935.6734.7934.8617,232
2/22/201635.1535.7235.1435.68136,917
2/19/201633.8734.7233.7834.6924,357
2/18/201634.5334.6034.0234.3221,522
2/17/201634.2134.5833.9434.4776,449
2/16/201633.5433.7333.1533.7352,905
2/12/201633.1533.2032.5532.9430,199
2/11/201632.6733.0231.7132.6469,072
2/10/201634.3634.6333.8733.9518,114
2/9/201633.5734.4333.5634.1520,429
2/8/201634.4034.5933.5034.4345,146
2/5/201635.9436.1134.7835.0827,324
2/4/201636.1336.5235.7235.9956,583
2/3/201636.6236.6235.1236.3735,489
2/2/201637.0937.1036.1536.1856,018
2/1/201637.2537.7036.9437.5546,652
1/29/201636.7137.2536.7037.1754,191
1/28/201636.1036.3935.5536.3914,791
1/27/201636.2336.8635.5535.5736,064
1/26/201635.7236.5035.5436.3043,071
1/25/201636.0736.6435.5035.5253,845
1/22/201635.6736.2335.4336.1562,737
1/21/201634.7935.2233.9634.5752,945
1/20/201634.3634.7832.8034.35106,967
1/19/201635.5235.5234.0134.8773,143
1/15/201635.1935.6634.6835.1870,839
1/14/201636.5037.7335.7537.1330,924
1/13/201639.0139.0536.3036.4075,670
1/12/201638.1238.6637.3138.6534,568
1/11/201637.5337.7435.7337.41199,830
1/8/201639.5339.6137.5137.8029,220
1/7/201639.1040.0038.6138.99103,450
1/6/201639.8040.6439.8040.6034,154
1/5/201640.9441.1540.3640.9941,065
1/4/201639.8640.5439.2940.3476,616
12/31/201541.5841.8541.3141.3123,392
12/30/201542.2542.3841.9341.9713,250
  • Showing 1-100 of 2,005 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center