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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2017 | $74.30 | $74.86 | $72.92 | $73.03 | 8 384 838 |
| Mar 30, 2017 | $74.63 | $75.04 | $73.68 | $74.49 | 7 775 223 |
| Mar 29, 2017 | $74.78 | $75.48 | $74.12 | $74.76 | 8 647 283 |
| Mar 28, 2017 | $71.30 | $74.50 | $71.16 | $74.40 | 10 533 518 |
| Mar 27, 2017 | $66.42 | $71.16 | $65.96 | $70.59 | 14 950 098 |
| Mar 24, 2017 | $69.01 | $70.35 | $66.16 | $69.16 | 16 756 737 |
| Mar 23, 2017 | $69.58 | $71.16 | $67.53 | $67.76 | 11 699 852 |
| Mar 22, 2017 | $69.98 | $71.36 | $69.02 | $70.27 | 11 594 922 |
| Mar 21, 2017 | $74.80 | $75.41 | $69.97 | $70.65 | 25 177 085 |
| Mar 20, 2017 | $73.63 | $74.46 | $73.37 | $73.40 | 6 837 804 |
| Mar 17, 2017 | $73.23 | $74.62 | $73.07 | $73.58 | 8 119 776 |
| Mar 16, 2017 | $71.70 | $72.84 | $71.48 | $72.65 | 9 971 059 |
| Mar 15, 2017 | $69.50 | $71.74 | $69.26 | $71.25 | 9 297 911 |
| Mar 14, 2017 | $69.62 | $70.22 | $68.14 | $68.56 | 10 369 609 |
| Mar 13, 2017 | $68.83 | $70.02 | $68.47 | $69.99 | 6 260 498 |
| Mar 10, 2017 | $68.23 | $68.65 | $67.28 | $68.42 | 9 384 560 |
| Mar 09, 2017 | $67.70 | $68.42 | $66.44 | $67.55 | 9 668 415 |
| Mar 08, 2017 | $68.44 | $69.08 | $66.98 | $67.21 | 8 329 721 |
| Mar 07, 2017 | $67.78 | $68.90 | $67.00 | $67.71 | 8 555 341 |
| Mar 06, 2017 | $66.68 | $68.04 | $66.36 | $67.70 | 9 600 908 |
| Mar 03, 2017 | $65.52 | $66.80 | $65.43 | $66.42 | 8 521 305 |
| Mar 02, 2017 | $64.71 | $65.91 | $63.90 | $64.69 | 13 807 310 |
| Mar 01, 2017 | $66.09 | $66.52 | $64.59 | $64.66 | 12 330 745 |
| Feb 28, 2017 | $64.62 | $65.07 | $63.00 | $63.30 | 11 054 505 |
| Feb 27, 2017 | $64.74 | $66.36 | $64.10 | $65.02 | 12 606 135 |
