$49.18 +1.16 (%) 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 - NASDAQ

Jul. 28, 2015 | 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
7/28/201548.5249.4548.0849.18100,754
7/27/201547.8948.3947.5148.0296,496
7/24/201549.1749.4048.3448.7358,987
7/23/201549.5449.5448.5049.1961,509
7/22/201549.3049.5948.7249.4595,320
7/21/201549.9449.9649.2849.6779,167
7/20/201549.6350.1749.4949.6393,167
7/17/201549.3649.7449.2849.6175,689
7/16/201548.8349.4548.8349.3893,939
7/15/201548.1048.5447.6148.1265,257
7/14/201548.0448.6547.8547.9980,103
7/13/201547.5748.1847.3648.0994,318
7/10/201546.0146.4045.2346.3862,856
7/9/201546.4146.5844.8645.0127,989
7/8/201546.2046.4244.9045.1265,915
7/7/201546.0346.8644.8346.80136,981
7/6/201545.9646.4945.5145.8599,416
7/2/201548.1448.2346.5046.9364,214
7/1/201547.7548.0546.7147.98105,415
6/30/201547.1547.2145.3546.47145,249
6/29/201547.5748.0545.5746.07168,728
6/26/201548.6349.0548.3648.9147,027
6/25/201548.4049.0048.2848.4039,180
6/24/201548.4248.9348.3548.38110,973
6/23/201548.4848.7348.3948.5326,383
6/22/201547.7548.3747.7348.3552,871
6/19/201547.5047.5047.1047.2921,882
6/18/201547.2347.7347.1447.2052,784
6/17/201547.0847.1046.2146.9352,746
6/16/201546.3147.0145.9646.8953,690
6/15/201546.6647.1146.4146.6441,375
6/12/201547.0147.4446.8647.2578,512
6/11/201547.1647.7047.1347.4451,312
6/10/201546.2646.9546.2146.8724,578
6/9/201545.8546.2345.6746.0941,154
6/8/201546.2546.3345.7945.9450,598
6/5/201546.1946.5846.0146.3142,317
6/4/201546.6046.6145.9246.1396,906
6/3/201546.8347.0446.6546.7825,909
6/2/201546.5947.0646.4646.5842,939
6/1/201547.1247.1646.6147.07141,348
5/29/201546.7947.0846.4746.8170,939
5/28/201547.1447.2046.7346.8847,814
5/27/201546.8347.4646.6247.2446,122
5/26/201546.7846.8946.1646.5479,688
5/22/201547.2147.5046.9247.1743,351
5/21/201546.5947.4546.5747.1465,026
5/20/201547.0347.1046.5746.9215,188
5/19/201546.5647.1046.4146.7663,994
5/18/201545.7546.7045.6146.5594,906
5/15/201545.3045.6345.1745.4974,799
5/14/201545.2545.4045.1745.2121,559
5/13/201545.0845.0944.7144.9117,130
5/12/201544.0544.7343.9744.7326,441
5/11/201545.0345.2544.5044.5035,328
5/8/201545.1345.5544.8645.2548,810
5/7/201544.0144.6043.9644.4618,098
5/6/201544.8044.8143.4444.2449,154
5/5/201544.6644.7244.2544.4827,890
5/4/201545.1945.2644.6544.9150,971
5/1/201544.4445.0444.2645.04103,961
4/30/201544.2544.4843.5143.9567,453
4/29/201544.5044.7144.2044.5713,365
4/28/201544.4344.9943.5644.9428,232
4/27/201544.9045.0544.1844.2326,389
4/24/201544.6644.9144.5944.8322,016
4/23/201544.3844.8144.3844.7051,920
4/22/201544.3444.6344.0844.3513,054
4/21/201544.6944.6944.0044.1937,357
4/20/201543.9444.2443.9144.1841,271
4/17/201543.7143.7242.9643.4852,859
4/16/201543.9044.5043.7444.1470,368
4/15/201543.9044.3643.9043.9535,659
4/14/201543.6844.0543.4543.6023,756
4/13/201544.7045.1743.8444.0150,798
4/10/201543.4544.6243.4544.4647,205
4/9/201542.9243.3942.4843.3927,819
4/8/201543.0043.1342.7642.8925,909
4/7/201542.7742.9942.6042.606,547
4/6/201541.5742.8241.5742.6043,133
4/2/201541.7242.1241.6741.8846,935
4/1/201542.0042.0341.3541.8077,631
3/31/201542.3442.4641.9642.0820,134
3/30/201542.6642.8442.4542.4939,353
3/27/201541.9142.4241.9142.1414,194
3/26/201541.3742.1741.3041.9335,112
3/25/201542.6542.8741.6241.6818,684
3/24/201542.7543.2542.5542.6020,476
3/23/201542.5343.1642.5342.8223,641
3/20/201542.8443.3542.3742.3724,580
3/19/201542.3543.0042.3142.6217,618
3/18/201542.2543.3441.8243.2028,851
3/17/201542.3642.5141.9542.3229,182
3/16/201542.2942.8642.2042.4737,603
3/13/201542.4542.4541.2641.9124,723
3/12/201542.0042.5641.7542.4724,664
3/11/201541.6741.9741.1441.4330,850
3/10/201542.1742.1941.5041.8489,076
3/9/201543.1843.1842.7243.0731,336
3/6/201543.1943.5042.3542.6447,637
  • Showing 1-100 of 2,040 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
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!