Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath S&P 500 Dynamic VIX ETN (NY: XVZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.58 23.58 23.55 23.55 1,161 +0.03(+0.12%)
Nov 28, 2017 23.52 23.52 23.52 83 +0.03(+0.14%)
Nov 24, 2017 23.49 23.49 23.49 68 -0.04(-0.17%)
Nov 22, 2017 23.52 23.55 23.52 23.53 2,403 +0.02(+0.09%)
Nov 20, 2017 23.51 23.51 23.51 2 -0.22(-0.94%)
Nov 17, 2017 23.73 23.73 23.73 23.73 808 +0.15(+0.62%)
Nov 16, 2017 23.71 23.71 23.58 23.58 1,988 -0.20(-0.86%)
Nov 15, 2017 23.83 23.83 23.78 23.79 999 +0.14(+0.59%)
Nov 14, 2017 23.50 23.65 23.50 23.65 6,500 +0.28(+1.20%)
Nov 13, 2017 23.37 23.37 23.37 23.37 236 +0.03(+0.13%)
Nov 10, 2017 23.42 23.42 23.34 23.34 1,201 +0.29(+1.26%)
Nov 09, 2017 23.33 23.33 23.05 23.05 2,101 -0.23(-0.99%)
Nov 08, 2017 23.28 23.28 23.28 23.28 172 +0.08(+0.34%)
Nov 07, 2017 23.20 23.20 23.20 23.20 136 +0.04(+0.18%)
Nov 06, 2017 23.21 23.21 23.16 23.16 563 +0.22(+0.96%)
Oct 30, 2017 22.94 22.94 22.94 4 -0.13(-0.56%)
Oct 24, 2017 23.07 23.07 23.07 4 +0.23(+1.01%)
Oct 23, 2017 22.84 22.84 22.84 22.84 274 -0.28(-1.21%)
Oct 20, 2017 23.12 23.12 23.12 23.12 2,263 -0.07(-0.30%)
Oct 19, 2017 23.18 23.23 23.18 23.19 2,045 -0.01(-0.04%)
Oct 18, 2017 23.07 23.20 23.07 23.20 622 +0.13(+0.55%)
Oct 17, 2017 22.98 23.07 22.98 23.07 300 -0.06(-0.27%)
Oct 16, 2017 23.14 23.14 23.14 23.14 102 -0.12(-0.50%)
Oct 13, 2017 23.25 23.25 23.25 23.25 175 -0.02(-0.08%)
Oct 11, 2017 23.27 23.27 23.27 94 +0.16(+0.70%)
Oct 06, 2017 23.11 23.11 23.11 0 -0.01(-0.06%)
Oct 04, 2017 23.12 84 -0.14(-0.61%)
Sep 29, 2017 23.27 77 +0.05(+0.24%)
Sep 28, 2017 23.15 23.29 23.15 23.21 1,057 +0.07(+0.28%)
Sep 27, 2017 23.25 23.25 23.12 23.14 494 -0.10(-0.41%)
Sep 26, 2017 23.24 23.24 23.24 23.24 608 -0.04(-0.17%)
Sep 25, 2017 23.30 23.30 23.15 23.28 2,426 +0.06(+0.24%)
Sep 22, 2017 23.30 23.30 23.22 23.22 454 +0.07(+0.32%)
Sep 20, 2017 23.15 120 +0.13(+0.56%)
Sep 19, 2017 23.02 23.02 23.02 23.02 363 -0.08(-0.35%)
Sep 18, 2017 23.10 23.10 23.10 23.10 152 -0.03(-0.11%)
Sep 15, 2017 23.13 23.13 23.13 23.13 514 +0.07(+0.30%)
Sep 14, 2017 23.03 23.08 23.03 23.06 1,650 -0.07(-0.32%)
Sep 13, 2017 23.17 23.17 23.08 23.13 3,549 -0.04(-0.17%)
Sep 12, 2017 23.10 23.17 23.10 23.17 349 +0.17(+0.74%)
Sep 11, 2017 22.97 23.00 22.97 23.00 321 +0.09(+0.41%)
Sep 07, 2017 22.91 79 +0.19(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.