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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2017 | $121.99 | $124.05 | $121.57 | $123.75 | 4 422 989 |
| Dec 07, 2017 | $116.30 | $120.36 | $115.93 | $119.86 | 4 281 677 |
| Dec 06, 2017 | $114.78 | $116.83 | $114.27 | $116.26 | 5 943 227 |
| Dec 05, 2017 | $116.70 | $119.03 | $114.94 | $116.09 | 7 600 396 |
| Dec 04, 2017 | $119.76 | $120.62 | $115.51 | $115.57 | 8 855 207 |
| Dec 01, 2017 | $116.69 | $117.75 | $102.82 | $114.31 | 17 727 453 |
| Nov 30, 2017 | $120.04 | $120.37 | $116.51 | $117.88 | 7 629 013 |
| Nov 29, 2017 | $120.47 | $120.72 | $116.70 | $118.10 | 8 626 100 |
| Nov 28, 2017 | $120.29 | $121.38 | $119.01 | $120.78 | 6 018 221 |
| Nov 27, 2017 | $118.66 | $119.88 | $117.75 | $119.17 | 4 719 301 |
| Nov 24, 2017 | $119.15 | $119.64 | $118.68 | $118.79 | 2 304 666 |
| Nov 22, 2017 | $118.38 | $119.24 | $117.39 | $118.42 | 5 683 920 |
| Nov 21, 2017 | $115.35 | $118.00 | $115.00 | $117.30 | 5 918 614 |
| Nov 20, 2017 | $111.34 | $113.30 | $110.93 | $113.09 | 6 185 985 |
| Nov 17, 2017 | $108.01 | $110.51 | $107.85 | $109.70 | 7 530 514 |
| Nov 16, 2017 | $107.19 | $109.25 | $107.19 | $107.91 | 6 678 520 |
| Nov 15, 2017 | $104.58 | $106.20 | $101.82 | $103.50 | 11 430 080 |
| Nov 14, 2017 | $106.96 | $108.24 | $105.00 | $107.69 | 9 608 044 |
| Nov 13, 2017 | $106.89 | $110.34 | $106.83 | $108.56 | 6 264 408 |
| Nov 10, 2017 | $110.23 | $110.85 | $108.12 | $108.83 | 8 797 724 |
| Nov 09, 2017 | $108.60 | $111.60 | $105.20 | $111.39 | 16 560 575 |
| Nov 08, 2017 | $112.28 | $114.23 | $111.28 | $112.81 | 5 777 961 |
| Nov 07, 2017 | $113.74 | $114.46 | $110.85 | $113.06 | 8 401 435 |
| Nov 06, 2017 | $112.84 | $113.81 | $112.64 | $113.62 | 3 941 943 |
| Nov 03, 2017 | $112.90 | $113.38 | $111.51 | $112.47 | 6 660 204 |
