NASDAQ:XIV
Delisted
Daily Inverse VIX ST ETN Velocityshares Stock Price (Quote)
$6.04
+0 (+0%)
At Close: Feb 21, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.10 | $145.64 | Wednesday, 21st Feb 2018 XIV stock ended at $6.04. During the day the stock fluctuated 0% from a day low at $6.04 to a day high of $6.04. |
| 90 days | $5.10 | $146.44 | |
| 52 weeks | $5.10 | $146.44 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2018 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| Feb 20, 2018 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| Feb 16, 2018 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| Feb 15, 2018 | $6.10 | $6.12 | $5.80 | $6.04 | 3 605 100 |
| Feb 14, 2018 | $5.32 | $5.93 | $5.29 | $5.93 | 4 640 822 |
| Feb 13, 2018 | $5.12 | $5.35 | $5.10 | $5.30 | 4 056 812 |
| Feb 12, 2018 | $5.75 | $5.75 | $5.26 | $5.34 | 3 694 949 |
| Feb 09, 2018 | $5.54 | $5.78 | $5.14 | $5.43 | 6 850 950 |
| Feb 08, 2018 | $6.20 | $6.20 | $5.10 | $5.10 | 10 275 100 |
| Feb 07, 2018 | $6.81 | $7.09 | $6.02 | $6.23 | 12 894 363 |
| Feb 06, 2018 | $10.49 | $10.49 | $5.50 | $7.34 | 18 188 447 |
| Feb 05, 2018 | $109.57 | $118.00 | $92.36 | $97.70 | 18 579 834 |
| Feb 02, 2018 | $126.50 | $126.65 | $112.50 | $115.73 | 14 443 201 |
| Feb 01, 2018 | $125.08 | $132.82 | $123.79 | $129.35 | 7 007 669 |
| Jan 31, 2018 | $128.51 | $129.35 | $122.70 | $125.55 | 6 767 175 |
| Jan 30, 2018 | $125.21 | $125.83 | $119.14 | $124.90 | 10 348 669 |
| Jan 29, 2018 | $134.80 | $135.05 | $127.51 | $128.26 | 5 754 924 |
| Jan 26, 2018 | $138.89 | $141.39 | $136.45 | $136.73 | 5 283 605 |
| Jan 25, 2018 | $139.05 | $139.50 | $135.46 | $137.61 | 4 550 401 |
| Jan 24, 2018 | $141.50 | $141.54 | $135.85 | $138.60 | 7 458 813 |
| Jan 23, 2018 | $143.30 | $144.70 | $141.00 | $141.82 | 4 595 026 |
| Jan 22, 2018 | $140.55 | $145.64 | $140.46 | $144.70 | 3 582 137 |
| Jan 19, 2018 | $141.37 | $141.89 | $138.65 | $141.25 | 4 150 921 |
| Jan 18, 2018 | $138.69 | $142.78 | $136.21 | $140.76 | 7 144 578 |
| Jan 17, 2018 | $138.93 | $143.92 | $135.36 | $140.73 | 8 220 832 |
