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 |
| Jul 19, 2017 | $92.60 | $93.57 | $92.30 | $92.62 | 9 390 857 |
| Jul 18, 2017 | $89.54 | $91.67 | $88.65 | $91.54 | 9 435 903 |
| Jul 17, 2017 | $89.85 | $90.74 | $89.56 | $90.52 | 8 222 080 |
| Jul 14, 2017 | $86.73 | $88.77 | $86.53 | $88.19 | 7 124 430 |
| Jul 13, 2017 | $85.79 | $86.85 | $85.66 | $86.56 | 8 421 467 |
| Jul 12, 2017 | $84.72 | $85.96 | $84.63 | $85.62 | 9 325 513 |
| Jul 11, 2017 | $82.74 | $83.73 | $79.37 | $83.33 | 17 749 915 |
| Jul 10, 2017 | $81.07 | $83.60 | $80.95 | $82.90 | 10 314 918 |
| Jul 07, 2017 | $79.80 | $81.08 | $79.09 | $80.91 | 11 668 547 |
| Jul 06, 2017 | $80.91 | $81.30 | $77.52 | $78.29 | 22 251 760 |
| Jul 05, 2017 | $82.88 | $83.45 | $80.07 | $82.40 | 13 704 289 |
| Jul 03, 2017 | $84.87 | $85.28 | $82.23 | $82.30 | 7 606 482 |
| Jun 30, 2017 | $84.40 | $85.13 | $80.66 | $83.46 | 14 906 860 |
| Jun 29, 2017 | $86.27 | $86.55 | $73.69 | $82.17 | 41 269 128 |
| Jun 28, 2017 | $85.60 | $86.92 | $84.65 | $86.47 | 9 567 692 |
| Jun 27, 2017 | $86.52 | $87.54 | $83.94 | $84.09 | 17 324 581 |
| Jun 26, 2017 | $86.25 | $87.13 | $85.51 | $87.03 | 9 736 197 |
| Jun 23, 2017 | $84.38 | $85.31 | $83.78 | $85.20 | 6 677 586 |
| Jun 22, 2017 | $83.69 | $84.76 | $83.11 | $84.31 | 8 358 277 |
| Jun 21, 2017 | $84.21 | $84.70 | $82.72 | $83.46 | 13 423 480 |
| Jun 20, 2017 | $84.12 | $84.34 | $82.43 | $82.71 | 16 077 032 |
| Jun 19, 2017 | $83.79 | $85.34 | $83.70 | $84.89 | 9 503 263 |
| Jun 16, 2017 | $82.34 | $82.51 | $80.84 | $82.43 | 9 347 594 |
| Jun 15, 2017 | $79.52 | $82.39 | $79.18 | $81.63 | 13 790 589 |
| Jun 14, 2017 | $82.38 | $82.97 | $80.96 | $82.61 | 18 088 477 |
