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 |
| Aug 23, 2017 | $79.00 | $82.29 | $78.00 | $81.69 | 17 935 367 |
| Aug 22, 2017 | $79.38 | $82.71 | $79.18 | $82.37 | 11 236 399 |
| Aug 21, 2017 | $74.53 | $77.39 | $73.31 | $77.10 | 14 742 123 |
| Aug 18, 2017 | $74.01 | $77.78 | $71.53 | $73.89 | 25 438 839 |
| Aug 17, 2017 | $82.85 | $83.98 | $71.21 | $71.50 | 41 499 261 |
| Aug 16, 2017 | $84.65 | $85.74 | $83.95 | $84.96 | 14 002 486 |
| Aug 15, 2017 | $86.31 | $86.40 | $83.03 | $84.56 | 11 625 778 |
| Aug 14, 2017 | $80.26 | $84.22 | $80.21 | $84.00 | 14 690 970 |
| Aug 11, 2017 | $76.67 | $78.63 | $72.64 | $74.58 | 19 142 767 |
| Aug 10, 2017 | $87.99 | $87.99 | $77.80 | $78.18 | 40 467 094 |
| Aug 09, 2017 | $90.31 | $92.24 | $87.64 | $90.34 | 19 205 470 |
| Aug 08, 2017 | $95.31 | $96.72 | $91.41 | $92.75 | 14 104 097 |
| Aug 07, 2017 | $94.50 | $95.43 | $94.19 | $95.35 | 3 818 902 |
| Aug 04, 2017 | $94.49 | $95.55 | $93.94 | $94.29 | 9 834 128 |
| Aug 03, 2017 | $95.01 | $95.07 | $93.57 | $93.82 | 8 576 994 |
| Aug 02, 2017 | $96.08 | $96.19 | $93.27 | $95.09 | 10 425 489 |
| Aug 01, 2017 | $95.67 | $96.09 | $94.84 | $95.59 | 6 559 408 |
| Jul 31, 2017 | $95.07 | $95.25 | $93.31 | $94.37 | 8 861 520 |
| Jul 28, 2017 | $92.72 | $94.02 | $91.32 | $93.62 | 8 781 540 |
| Jul 27, 2017 | $96.24 | $96.27 | $89.27 | $94.74 | 18 314 528 |
| Jul 26, 2017 | $96.26 | $96.91 | $95.19 | $95.38 | 5 009 793 |
| Jul 25, 2017 | $96.30 | $96.55 | $95.20 | $95.54 | 6 584 078 |
| Jul 24, 2017 | $94.68 | $96.35 | $94.53 | $95.94 | 7 209 855 |
| Jul 21, 2017 | $93.02 | $94.36 | $92.51 | $94.25 | 7 078 292 |
| Jul 20, 2017 | $93.39 | $93.57 | $91.66 | $93.47 | 7 527 781 |
