$47.17 +0.03 (%) 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

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZIV historical data

Date Open High Low Close Volume
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
3/5/201543.0843.5043.0043.50219,724
3/4/201542.5643.0842.2042.9834,364
3/3/201543.2743.2742.4743.0334,757
3/2/201542.6043.2542.4143.2571,379
2/27/201542.2942.8342.2642.5660,213
2/26/201541.9942.6141.7142.1828,259
2/25/201541.9942.9541.8442.0640,180
2/24/201540.9942.2740.9942.1835,141
2/23/201540.8441.2040.7840.9634,645
2/20/201540.1341.3839.9341.1037,104
2/19/201540.2540.6040.1040.3110,600
2/18/201540.2840.6040.0540.5318,927
2/17/201540.7540.9340.2040.39128,698
2/13/201540.6040.7839.9840.7834,182
2/12/201539.3540.4539.3540.4133,855
2/11/201538.8239.1238.6439.0616,391
2/10/201538.9939.1038.5238.9818,949
2/9/201538.2238.6238.0238.4638,942
2/6/201539.9939.9938.3338.6129,477
2/5/201539.0039.7039.0039.6716,429
2/4/201539.3239.8138.7638.7785,058
2/3/201539.1939.7138.9239.6749,207
2/2/201538.5339.0537.6538.9959,374
1/30/201539.1639.4137.7937.8461,099
1/29/201538.7739.8538.3439.7849,364
1/28/201541.2041.2038.7038.8544,723
1/27/201540.8541.4540.5140.6138,181
1/26/201540.9341.6440.5641.6126,757
1/23/201541.3841.8040.7840.7850,657
1/22/201540.8541.5539.8541.4564,579
1/21/201538.7239.9838.6039.9825,584
1/20/201539.5539.6638.4739.2357,338
1/16/201538.7439.4838.3639.29122,354
1/15/201539.7240.2439.0039.0956,680
1/14/201539.1939.7238.8239.5660,333
1/13/201540.9641.1239.3039.7051,384
1/12/201540.9540.9739.7540.1161,182
1/9/201542.5642.6741.0041.04109,056
1/8/201541.4942.5141.4942.42103,939
1/7/201540.3840.8040.0040.7249,394
1/6/201540.1240.5238.9239.7082,265
1/5/201541.3341.4739.6940.00128,502
1/2/201542.5642.6540.7541.9978,571
12/31/201443.3843.4441.2941.77284,525
12/30/201443.3843.6242.8743.2956,187
  • Showing 1-100 of 1,995 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center