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 24, 2017 | $61.50 | $64.82 | $61.23 | $64.52 | 13 945 788 |
Feb 23, 2017 | $65.45 | $65.65 | $62.87 | $63.89 | 15 837 173 |
Feb 22, 2017 | $65.31 | $66.37 | $64.42 | $65.72 | 10 711 192 |
Feb 21, 2017 | $67.54 | $67.78 | $65.65 | $65.86 | 11 527 704 |
Feb 17, 2017 | $65.26 | $66.95 | $64.74 | $66.54 | 12 418 009 |
Feb 16, 2017 | $67.25 | $67.36 | $63.40 | $66.65 | 24 120 371 |
Feb 15, 2017 | $69.49 | $69.98 | $66.99 | $67.16 | 18 000 583 |
Feb 14, 2017 | $66.88 | $69.81 | $66.74 | $69.81 | 12 069 110 |
Feb 13, 2017 | $65.85 | $67.02 | $65.63 | $66.70 | 10 428 529 |
Feb 10, 2017 | $64.41 | $65.18 | $64.24 | $64.64 | 8 960 533 |
Feb 09, 2017 | $62.67 | $64.29 | $62.60 | $63.76 | 9 973 805 |
Feb 08, 2017 | $61.93 | $62.82 | $61.18 | $62.35 | 13 513 245 |
Feb 07, 2017 | $62.75 | $62.90 | $62.03 | $62.10 | 10 233 196 |
Feb 06, 2017 | $61.97 | $62.97 | $61.75 | $62.55 | 11 732 418 |
Feb 03, 2017 | $62.58 | $63.26 | $62.21 | $62.69 | 9 755 213 |
Feb 02, 2017 | $61.31 | $61.98 | $60.78 | $61.26 | 14 957 316 |
Feb 01, 2017 | $61.97 | $62.56 | $61.06 | $61.93 | 17 853 779 |
Jan 31, 2017 | $60.00 | $60.90 | $58.88 | $60.75 | 22 152 882 |
Jan 30, 2017 | $61.00 | $61.02 | $57.82 | $60.39 | 25 322 152 |
Jan 27, 2017 | $61.76 | $62.50 | $61.24 | $62.33 | 9 358 703 |
Jan 26, 2017 | $61.70 | $62.26 | $60.92 | $61.52 | 13 912 728 |
Jan 25, 2017 | $61.38 | $62.18 | $61.09 | $61.92 | 11 472 868 |
Jan 24, 2017 | $58.45 | $60.76 | $58.39 | $60.45 | 12 565 537 |
Jan 23, 2017 | $57.17 | $57.78 | $56.13 | $57.72 | 15 908 223 |
Jan 20, 2017 | $55.64 | $57.27 | $55.43 | $57.25 | 14 410 022 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XIV stock historical prices to predict future price movements?
Trend Analysis: Examine the XIV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XIV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.