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 $48.35

down 0.00


22/7/2014 03:59 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
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
4/25/201439.5439.7939.4439.7937,407
4/24/201440.0540.0539.6139.84128,356
4/24/201440.0540.0539.6139.84128,356
4/23/201439.8340.0039.7639.9522,351
4/23/201439.8340.0039.7639.9522,351
4/22/201440.1440.1539.9040.0456,157
4/22/201440.1440.1539.9040.0456,157
4/21/201439.9840.1839.8340.1229,189
4/21/201439.9840.1839.8340.1229,189
4/17/201439.7040.1539.6540.0088,116
4/17/201439.7040.1539.6540.0088,116
4/16/201439.6740.1639.2640.0485,970
4/16/201439.6740.1639.2640.0485,970
4/15/201439.2239.4238.1139.1251,578
4/15/201439.2239.4238.1139.1251,578
4/14/201439.2839.4938.7439.3083,885
4/14/201439.2839.4938.7439.3083,885
4/11/201438.9639.5838.9639.12167,059
4/11/201438.9639.5838.9639.12167,059
4/10/201440.1540.3039.1739.2280,184
4/10/201440.1540.3039.1739.2280,184
4/9/201440.1640.3239.8040.2443,528
4/9/201440.1640.3239.8040.2443,528
4/8/201439.7040.0239.5939.8834,993
4/8/201439.7040.0239.5939.8834,993
4/7/201439.5839.7039.0839.3979,602
4/7/201439.5839.7039.0839.3979,602
Trading Center