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 |
| Nov 02, 2017 | $111.23 | $112.54 | $107.88 | $112.30 | 8 903 345 |
| Nov 01, 2017 | $112.91 | $113.15 | $109.95 | $111.11 | 7 904 004 |
| Oct 31, 2017 | $110.83 | $112.07 | $110.11 | $111.80 | 6 482 548 |
| Oct 30, 2017 | $109.07 | $111.85 | $107.10 | $109.80 | 9 249 285 |
| Oct 27, 2017 | $107.45 | $111.25 | $105.78 | $110.66 | 8 176 698 |
| Oct 26, 2017 | $106.05 | $107.53 | $104.64 | $104.68 | 8 367 161 |
| Oct 25, 2017 | $106.89 | $107.25 | $96.95 | $104.35 | 24 800 159 |
| Oct 24, 2017 | $111.02 | $111.72 | $107.46 | $107.86 | 8 102 470 |
| Oct 23, 2017 | $113.48 | $113.59 | $107.91 | $109.20 | 8 442 917 |
| Oct 20, 2017 | $112.63 | $113.03 | $111.95 | $112.68 | 4 977 429 |
| Oct 19, 2017 | $106.34 | $110.92 | $105.03 | $110.81 | 9 105 965 |
| Oct 18, 2017 | $110.03 | $110.75 | $109.74 | $109.92 | 4 896 405 |
| Oct 17, 2017 | $109.43 | $109.98 | $108.35 | $109.53 | 5 013 345 |
| Oct 16, 2017 | $108.88 | $109.81 | $108.11 | $109.68 | 5 101 591 |
| Oct 13, 2017 | $107.04 | $108.88 | $106.70 | $107.84 | 5 384 755 |
| Oct 12, 2017 | $105.08 | $106.98 | $104.10 | $105.87 | 5 146 433 |
| Oct 11, 2017 | $103.25 | $105.50 | $102.56 | $105.08 | 5 150 687 |
| Oct 10, 2017 | $102.50 | $103.46 | $100.76 | $103.05 | 5 365 214 |
| Oct 09, 2017 | $103.27 | $103.44 | $99.71 | $100.80 | 6 225 799 |
| Oct 06, 2017 | $102.44 | $102.80 | $100.26 | $102.76 | 6 760 625 |
| Oct 05, 2017 | $100.37 | $103.07 | $100.22 | $102.73 | 6 107 702 |
| Oct 04, 2017 | $99.63 | $100.10 | $98.91 | $99.60 | 4 919 436 |
| Oct 03, 2017 | $100.50 | $100.65 | $99.40 | $99.80 | 4 962 884 |
| Oct 02, 2017 | $98.19 | $100.36 | $98.13 | $99.54 | 5 793 207 |
| Sep 29, 2017 | $95.95 | $97.84 | $95.25 | $97.54 | 5 511 440 |
