$43.03 +0.17 (%) 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

Dec. 19, 2014 | 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
12/19/201443.2543.6042.8643.0361,474
12/18/201443.0743.1041.8842.86161,540
12/17/201439.3342.0839.1241.9291,607
12/16/201439.6741.5039.5639.62116,111
12/15/201440.5441.1739.7240.21379,420
12/12/201439.8940.8739.6539.80260,783
12/11/201442.5843.6440.8741.05160,838
12/10/201444.1044.1042.6142.7259,118
12/9/201443.2844.6943.2544.4691,708
12/8/201445.0045.5244.1644.55133,559
12/5/201445.3345.8245.0845.1563,035
12/4/201445.0045.4044.4744.7925,913
12/3/201445.0745.5845.0445.4737,902
12/2/201443.7244.7243.7244.6542,677
12/1/201444.2244.4043.6643.81114,771
11/28/201444.7645.3644.5345.1472,384
11/26/201444.4644.8044.4444.7334,916
11/25/201444.8145.0044.2744.2754,280
11/24/201445.1145.1444.6144.9824,460
11/21/201445.3745.3744.4844.4850,519
11/20/201443.8944.7443.8944.3829,996
11/19/201445.0945.1044.5044.8053,252
11/18/201445.3145.6945.1545.1525,560
11/17/201444.9545.3544.7444.9471,646
11/14/201444.7045.2744.4245.2153,220
11/13/201445.2545.5943.7644.7483,366
11/12/201445.3045.6245.1045.44358,353
11/11/201445.7845.8045.0745.8056,609
11/10/201444.6845.5244.5045.4989,151
11/7/201444.1144.6643.9644.66122,080
11/6/201443.6244.3043.1644.1867,697
11/5/201443.8243.8243.0343.3048,901
11/4/201443.1743.4142.2543.2058,676
11/3/201443.9343.9342.8443.11163,716
10/31/201444.3344.3343.4143.80131,711
10/30/201443.6744.3243.1643.2184,145
10/29/201444.0044.2043.0144.04126,249
10/28/201442.9144.2342.8444.20102,024
10/27/201441.5142.6640.9942.5853,202
10/24/201441.7342.0940.5042.0990,553
10/23/201441.4642.0241.0741.41125,146
10/22/201441.8842.0040.1440.33115,449
10/21/201440.9141.7440.7541.63191,274
10/20/201439.3540.3239.1640.25250,429
10/17/201440.1640.4339.1039.54202,983
10/16/201436.6338.7436.5538.18272,698
10/15/201438.1639.1536.7138.78291,557
10/14/201439.5640.3938.5739.09150,109
10/13/201441.2241.6138.7538.92259,155
10/10/201443.1043.4741.0941.15448,159
10/9/201444.7644.8942.9043.1682,477
10/8/201442.7845.0642.6845.00275,567
10/7/201444.0444.1342.7842.97100,564
10/6/201445.6345.7344.3444.3998,475
10/3/201444.1245.1744.0144.93139,045
10/2/201443.0343.9542.7543.50219,978
10/1/201444.0044.1042.6142.73318,945
9/30/201444.5444.8143.8443.97192,615
9/29/201444.3145.2744.1244.4366,892
9/26/201445.1745.9444.9645.67131,704
9/25/201446.1946.1944.6945.09117,533
9/24/201445.8646.4545.7946.3345,464
9/23/201446.4446.6145.8545.8598,553
9/22/201447.2547.2846.5546.7155,121
9/19/201447.5047.7047.0947.4850,823
9/18/201447.5247.6147.2847.3578,667
9/17/201447.2647.8546.9947.36174,997
9/16/201446.0047.3746.0047.2072,244
9/15/201446.9647.0046.2146.3842,120
9/12/201447.1447.3746.6347.00112,747
9/11/201447.1247.4846.7847.4230,796
9/10/201447.2347.7646.8947.5850,365
9/9/201447.7647.7647.1247.4035,242
9/8/201447.5847.8347.2747.8357,535
9/5/201446.9947.8746.7747.6843,006
9/4/201447.2547.6546.8047.1373,023
9/3/201447.1047.2446.7146.8039,202
9/2/201446.9747.2746.7446.78112,546
8/29/201446.9847.2946.6447.1145,351
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
  • Showing 1-100 of 1,890 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center