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 |
| Jan 16, 2018 | $144.30 | $144.63 | $136.11 | $137.76 | 10 789 488 |
| Jan 15, 2018 | $144.75 | $144.75 | $144.75 | $144.75 | 0 |
| Jan 12, 2018 | $145.73 | $146.21 | $144.57 | $144.75 | 3 390 764 |
| Jan 11, 2018 | $145.45 | $146.44 | $144.57 | $145.00 | 3 026 428 |
| Jan 10, 2018 | $141.18 | $145.00 | $139.30 | $144.17 | 5 049 893 |
| Jan 09, 2018 | $144.99 | $145.56 | $142.50 | $142.50 | 3 613 626 |
| Jan 08, 2018 | $142.78 | $145.40 | $142.16 | $144.06 | 2 564 706 |
| Jan 05, 2018 | $142.58 | $142.76 | $141.50 | $142.26 | 3 493 759 |
| Jan 04, 2018 | $143.36 | $143.99 | $141.87 | $142.15 | 3 074 665 |
| Jan 03, 2018 | $140.77 | $142.58 | $140.73 | $142.02 | 3 356 984 |
| Jan 02, 2018 | $135.25 | $139.29 | $134.51 | $138.69 | 4 063 830 |
| Dec 29, 2017 | $137.35 | $137.42 | $134.00 | $134.44 | 4 835 117 |
| Dec 28, 2017 | $135.27 | $136.77 | $135.09 | $136.77 | 2 562 291 |
| Dec 27, 2017 | $135.90 | $137.34 | $134.03 | $134.03 | 4 343 257 |
| Dec 26, 2017 | $134.00 | $136.78 | $133.97 | $135.30 | 2 561 837 |
| Dec 22, 2017 | $136.06 | $137.05 | $134.20 | $135.28 | 4 054 469 |
| Dec 21, 2017 | $135.68 | $136.40 | $134.25 | $136.09 | 4 591 349 |
| Dec 20, 2017 | $137.04 | $137.11 | $134.52 | $134.80 | 4 693 984 |
| Dec 19, 2017 | $135.50 | $135.67 | $133.08 | $134.81 | 4 393 131 |
| Dec 18, 2017 | $135.17 | $136.59 | $134.31 | $135.24 | 3 935 649 |
| Dec 15, 2017 | $130.12 | $134.43 | $130.07 | $132.66 | 4 093 670 |
| Dec 14, 2017 | $128.97 | $129.70 | $126.83 | $129.15 | 5 545 219 |
| Dec 13, 2017 | $128.94 | $129.46 | $127.70 | $128.21 | 4 007 882 |
| Dec 12, 2017 | $128.75 | $129.18 | $127.52 | $127.84 | 4 560 267 |
| Dec 11, 2017 | $124.32 | $128.14 | $124.17 | $128.10 | 3 877 797 |
