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 |
| Sep 28, 2017 | $94.25 | $95.85 | $94.00 | $95.77 | 5 523 938 |
| Sep 27, 2017 | $94.87 | $95.30 | $93.60 | $94.39 | 7 567 581 |
| Sep 26, 2017 | $93.35 | $94.28 | $92.38 | $93.80 | 6 670 166 |
| Sep 25, 2017 | $92.78 | $93.86 | $90.04 | $92.61 | 10 952 897 |
| Sep 22, 2017 | $91.93 | $93.45 | $91.18 | $92.83 | 5 138 721 |
| Sep 21, 2017 | $93.72 | $93.99 | $92.34 | $93.37 | 4 852 589 |
| Sep 20, 2017 | $93.29 | $94.08 | $89.98 | $93.36 | 8 830 764 |
| Sep 19, 2017 | $93.68 | $93.83 | $92.32 | $93.59 | 4 910 342 |
| Sep 18, 2017 | $90.84 | $94.22 | $90.84 | $93.39 | 6 117 206 |
| Sep 15, 2017 | $88.50 | $89.88 | $88.40 | $89.61 | 4 973 228 |
| Sep 14, 2017 | $88.39 | $89.52 | $87.90 | $88.14 | 7 265 713 |
| Sep 13, 2017 | $86.48 | $89.49 | $86.46 | $89.40 | 6 115 383 |
| Sep 12, 2017 | $85.34 | $86.48 | $84.89 | $86.48 | 6 412 444 |
| Sep 11, 2017 | $82.83 | $85.04 | $82.74 | $84.31 | 7 771 167 |
| Sep 08, 2017 | $80.79 | $81.19 | $79.33 | $79.70 | 7 968 335 |
| Sep 07, 2017 | $81.58 | $82.40 | $80.27 | $81.79 | 9 248 318 |
| Sep 06, 2017 | $81.40 | $81.79 | $79.47 | $81.45 | 9 376 257 |
| Sep 05, 2017 | $81.12 | $82.71 | $76.12 | $79.59 | 22 878 912 |
| Sep 01, 2017 | $84.60 | $84.78 | $83.72 | $83.72 | 6 809 868 |
| Aug 31, 2017 | $82.08 | $84.03 | $81.87 | $83.68 | 8 286 432 |
| Aug 30, 2017 | $81.52 | $82.30 | $80.84 | $81.65 | 10 459 031 |
| Aug 29, 2017 | $76.37 | $81.57 | $76.14 | $81.29 | 16 243 090 |
| Aug 28, 2017 | $82.51 | $82.58 | $80.60 | $82.02 | 8 652 291 |
| Aug 25, 2017 | $80.76 | $81.76 | $79.77 | $81.32 | 9 620 767 |
| Aug 24, 2017 | $82.01 | $82.54 | $77.84 | $79.04 | 18 770 507 |
