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 |
| May 08, 2017 | $78.86 | $80.19 | $78.74 | $79.49 | 7 232 185 |
| May 05, 2017 | $78.28 | $78.69 | $77.32 | $77.63 | 9 168 049 |
| May 04, 2017 | $77.38 | $78.30 | $75.46 | $78.11 | 14 153 039 |
| May 03, 2017 | $76.79 | $77.48 | $75.77 | $76.19 | 12 308 823 |
| May 02, 2017 | $78.12 | $78.22 | $76.98 | $77.71 | 10 949 815 |
| May 01, 2017 | $75.76 | $78.62 | $75.70 | $78.04 | 9 852 344 |
| Apr 28, 2017 | $74.90 | $75.15 | $74.16 | $75.09 | 9 753 671 |
| Apr 27, 2017 | $75.08 | $75.25 | $74.13 | $75.09 | 9 467 284 |
| Apr 26, 2017 | $74.87 | $75.11 | $73.11 | $74.36 | 10 901 156 |
| Apr 25, 2017 | $74.46 | $75.17 | $74.00 | $75.03 | 10 958 203 |
| Apr 24, 2017 | $71.51 | $73.50 | $70.64 | $73.26 | 15 611 684 |
| Apr 21, 2017 | $66.00 | $66.31 | $64.75 | $66.26 | 12 204 253 |
| Apr 20, 2017 | $65.63 | $66.94 | $64.61 | $66.39 | 16 133 954 |
| Apr 19, 2017 | $67.41 | $67.80 | $64.23 | $64.70 | 16 475 980 |
| Apr 18, 2017 | $64.98 | $66.40 | $63.72 | $66.29 | 18 555 454 |
| Apr 17, 2017 | $63.77 | $65.84 | $63.70 | $65.84 | 11 377 756 |
| Apr 13, 2017 | $63.70 | $64.97 | $62.28 | $62.76 | 17 387 059 |
| Apr 12, 2017 | $64.23 | $65.13 | $63.28 | $64.02 | 18 540 904 |
| Apr 11, 2017 | $65.53 | $66.04 | $63.50 | $64.05 | 22 372 232 |
| Apr 10, 2017 | $69.52 | $70.41 | $67.21 | $67.26 | 23 705 981 |
| Apr 07, 2017 | $71.36 | $72.15 | $69.50 | $69.67 | 18 779 321 |
| Apr 06, 2017 | $71.84 | $73.85 | $71.35 | $72.30 | 14 756 129 |
| Apr 05, 2017 | $74.34 | $75.22 | $70.85 | $71.09 | 14 997 394 |
| Apr 04, 2017 | $71.70 | $73.89 | $71.33 | $73.54 | 8 125 949 |
| Apr 03, 2017 | $73.05 | $73.42 | $70.00 | $72.62 | 14 277 412 |
