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 | $5.10 | $145.64 | 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 | $5.10 | $146.44 | |
| 52 weeks | $5.10 | $146.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2017 | $81.24 | $82.47 | $80.85 | $82.25 | 11 668 452 |
| Jun 12, 2017 | $79.44 | $79.83 | $77.35 | $79.44 | 17 115 381 |
| Jun 09, 2017 | $82.34 | $83.19 | $76.79 | $80.36 | 19 759 052 |
| Jun 08, 2017 | $79.84 | $82.05 | $79.77 | $81.52 | 10 705 622 |
| Jun 07, 2017 | $79.74 | $80.17 | $77.70 | $79.74 | 10 338 715 |
| Jun 06, 2017 | $79.85 | $80.42 | $78.42 | $78.94 | 12 915 520 |
| Jun 05, 2017 | $80.61 | $82.35 | $80.61 | $80.70 | 6 989 614 |
| Jun 02, 2017 | $80.86 | $81.87 | $80.58 | $81.05 | 8 728 996 |
| Jun 01, 2017 | $80.40 | $81.33 | $80.13 | $81.33 | 8 703 011 |
| May 31, 2017 | $80.48 | $80.69 | $77.50 | $79.31 | 17 715 084 |
| May 30, 2017 | $78.58 | $80.25 | $78.34 | $80.00 | 9 563 262 |
| May 26, 2017 | $77.78 | $79.72 | $77.76 | $79.54 | 8 133 872 |
| May 25, 2017 | $79.09 | $79.44 | $77.48 | $78.16 | 13 098 164 |
| May 24, 2017 | $77.24 | $79.34 | $76.31 | $78.95 | 11 150 866 |
| May 23, 2017 | $77.44 | $77.66 | $76.30 | $77.00 | 12 933 687 |
| May 22, 2017 | $75.70 | $77.28 | $75.60 | $76.90 | 13 753 784 |
| May 19, 2017 | $71.56 | $75.20 | $71.42 | $73.67 | 18 535 186 |
| May 18, 2017 | $68.04 | $71.30 | $67.64 | $69.24 | 29 794 462 |
| May 17, 2017 | $77.20 | $78.53 | $67.48 | $67.71 | 30 584 263 |
| May 16, 2017 | $82.47 | $82.84 | $81.51 | $82.40 | 8 390 337 |
| May 15, 2017 | $80.66 | $81.85 | $80.42 | $81.51 | 5 300 550 |
| May 12, 2017 | $79.33 | $79.86 | $79.04 | $79.85 | 5 989 336 |
| May 11, 2017 | $78.56 | $79.86 | $76.77 | $79.82 | 13 765 287 |
| May 10, 2017 | $79.44 | $80.24 | $79.41 | $79.60 | 7 494 782 |
| May 09, 2017 | $80.87 | $81.01 | $79.31 | $79.86 | 10 771 905 |
