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 $47.11

up +0.46


29/8/2014 04:00 PM  |  NASDAQ : ZIV  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZIV historical data

Date Open High Low Close Volume
8/28/201446.2047.1946.2046.6556,024
8/27/201447.2547.5446.8247.0751,906
8/26/201448.1348.2547.3447.3575,387
8/25/201448.3648.4548.0048.0184,356
8/22/201447.7748.1547.4447.8373,936
8/21/201448.0948.1247.5647.5975,713
8/20/201448.0448.5447.5848.37122,816
8/19/201448.2648.3648.0548.33114,505
8/18/201447.6448.0347.5547.92135,582
8/15/201446.9847.0445.2846.77161,984
8/14/201445.8746.6245.8746.4075,074
8/13/201444.8945.8044.6645.6351,596
8/12/201444.4044.9944.1744.2354,907
8/11/201443.8144.7543.7044.3289,862
8/8/201442.6843.5242.2543.3980,813
8/7/201444.0044.0442.2542.50125,074
8/6/201443.3144.5043.2343.33103,131
8/5/201445.2445.4143.6243.66132,114
8/4/201444.9645.9444.3745.46219,135
8/1/201446.0746.9044.5544.62191,780
7/31/201446.9047.0945.7045.97222,382
7/30/201448.5248.5247.6147.7461,063
7/29/201448.0048.2247.6048.0852,970
7/28/201447.5447.7447.3347.6739,602
7/25/201447.7147.7947.2247.5348,382
7/24/201448.1848.3247.7147.8678,741
7/23/201448.6248.6647.8947.8934,574
7/22/201448.4249.0748.3548.3547,471
7/21/201448.4348.6748.0348.2780,018
7/18/201447.9948.8247.9548.48251,527
7/17/201448.2348.6946.1747.00202,411
7/16/201449.0049.2048.2748.6684,755
7/15/201448.8048.8748.2448.6070,187
7/14/201448.4048.7448.2048.53104,905
7/11/201447.3948.0047.3448.0081,423
7/10/201446.8147.7346.8147.54101,797
7/9/201447.4448.0247.2547.9456,094
7/8/201447.4047.4046.4147.2173,638
7/7/201448.2048.2047.3547.3899,750
7/3/201448.2548.2548.1048.2351,087
7/2/201447.2847.7047.2247.66145,552
7/1/201446.8947.3646.7347.16144,517
6/30/201446.2946.6246.1546.5160,305
6/27/201445.9646.0945.7746.0131,277
6/26/201445.9446.0945.3046.0531,871
6/25/201444.9445.9244.8745.8532,790
6/24/201445.2845.5644.8545.0528,009
6/23/201445.0245.4944.9545.3347,650
6/20/201445.6345.6344.9945.0125,137
6/19/201445.6445.7045.1545.2058,163
6/18/201444.4445.6444.4045.64160,153
6/17/201443.9544.4143.9244.2951,455
6/16/201443.8443.9843.6143.9549,440
6/13/201443.4544.1643.1243.9256,619
6/12/201444.3044.3542.8443.3094,610
6/11/201444.2944.3344.0144.1990,694
6/10/201444.3944.6644.1144.6643,384
6/9/201444.8145.1344.4544.4563,559
6/6/201443.9545.1243.9444.77138,827
6/5/201443.0643.5342.8443.5333,225
6/4/201442.2842.8542.0742.8167,183
6/3/201442.0042.6241.8042.62104,482
6/2/201442.1242.2441.8942.18168,021
5/30/201442.3442.4041.9842.2353,357
5/29/201442.5642.6942.3442.4626,163
5/28/201442.9042.9042.5142.5640,653
5/27/201442.7742.8342.5442.62113,602
5/23/201442.2042.4642.2042.2735,005
5/22/201442.7842.8242.2942.3260,496
5/21/201442.6742.8442.4842.8351,106
5/20/201442.4542.6041.9942.5447,766
5/19/201441.9442.4841.9442.4670,514
5/16/201441.6242.0641.4642.0679,484
5/15/201441.6341.6641.1741.6353,496
5/14/201441.7541.9241.6141.6861,737
5/13/201442.0042.1141.8441.9262,345
5/13/201442.0042.1141.8441.9262,345
5/12/201441.7942.1141.6941.9446,286
5/12/201441.7942.1141.6941.9446,286
5/9/201441.0141.5440.8141.4920,771
5/9/201441.0141.5440.8141.4920,771
5/8/201441.0641.4640.8741.0550,867
5/8/201441.0641.4640.8741.0550,867
5/7/201440.3740.9740.3740.9727,145
5/7/201440.3740.9740.3740.9727,145
5/6/201440.6440.8240.4640.5335,614
5/6/201440.6440.8240.4640.5335,614
5/5/201440.2240.6740.0640.6783,653
5/5/201440.2240.6740.0640.6783,653
5/2/201440.7740.7740.2940.4062,326
5/2/201440.7740.7740.2940.4062,326
5/1/201440.6040.7440.3940.67116,055
5/1/201440.6040.7440.3940.67116,055
4/30/201440.5840.8040.4240.5666,604
4/30/201440.5840.8040.4240.5666,604
4/29/201440.4540.6340.2840.6349,777
4/29/201440.4540.6340.2840.6349,777
4/28/201440.0340.2739.7440.2782,554
4/28/201440.0340.2739.7440.2782,554
4/25/201439.5439.7939.4439.7937,407
Trading Center