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 |
| Feb 29, 2016 | $19.28 | $19.79 | $18.84 | $18.84 | 22 110 500 |
| Feb 26, 2016 | $19.80 | $19.89 | $18.99 | $19.21 | 22 356 900 |
| Feb 25, 2016 | $18.99 | $19.50 | $18.60 | $19.44 | 19 832 800 |
| Feb 24, 2016 | $17.94 | $18.93 | $17.63 | $18.77 | 28 712 400 |
| Feb 23, 2016 | $19.45 | $19.60 | $18.64 | $18.70 | 24 517 100 |
| Feb 22, 2016 | $19.18 | $19.73 | $19.12 | $19.69 | 17 352 900 |
| Feb 19, 2016 | $17.86 | $18.69 | $17.70 | $18.65 | 22 198 400 |
| Feb 18, 2016 | $18.27 | $18.47 | $17.88 | $18.19 | 22 504 700 |
| Feb 17, 2016 | $17.88 | $18.23 | $17.69 | $18.11 | 19 874 100 |
| Feb 16, 2016 | $17.24 | $17.49 | $16.98 | $17.46 | 18 184 500 |
| Feb 12, 2016 | $16.47 | $16.72 | $16.11 | $16.68 | 22 720 600 |
| Feb 11, 2016 | $15.89 | $16.39 | $15.36 | $15.98 | 56 306 200 |
| Feb 10, 2016 | $17.48 | $17.79 | $16.98 | $17.01 | 28 028 400 |
| Feb 09, 2016 | $16.61 | $17.53 | $16.53 | $17.15 | 41 924 800 |
| Feb 08, 2016 | $17.49 | $17.66 | $16.52 | $17.30 | 38 301 400 |
| Feb 05, 2016 | $18.99 | $18.99 | $17.85 | $18.16 | 28 613 100 |
| Feb 04, 2016 | $18.87 | $19.39 | $18.65 | $18.91 | 26 922 500 |
| Feb 03, 2016 | $19.20 | $19.22 | $17.81 | $19.09 | 41 617 700 |
| Feb 02, 2016 | $19.60 | $19.64 | $18.71 | $18.88 | 30 592 700 |
| Feb 01, 2016 | $19.91 | $20.48 | $19.55 | $20.23 | 23 188 000 |
| Jan 29, 2016 | $19.41 | $20.09 | $19.31 | $20.02 | 26 060 100 |
| Jan 28, 2016 | $19.24 | $19.38 | $18.44 | $19.25 | 37 569 800 |
| Jan 27, 2016 | $19.17 | $19.83 | $18.34 | $18.63 | 49 825 300 |
| Jan 26, 2016 | $18.79 | $19.43 | $18.55 | $19.40 | 35 110 300 |
| Jan 25, 2016 | $19.27 | $19.58 | $18.45 | $18.55 | 43 289 300 |
