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 (%)
Mar 31, 2017 26.06 26.94 26.05 26.94 508 +0.55(+2.08%)
Mar 30, 2017 26.35 26.39 26.34 26.39 1,097 -0.16(-0.60%)
Mar 29, 2017 26.62 26.62 26.55 26.55 506 -0.04(-0.15%)
Mar 28, 2017 26.59 26.59 26.59 26.59 1,298 -0.38(-1.42%)
Mar 22, 2017 26.97 10 -0.11(-0.39%)
Mar 20, 2017 27.08 27.08 27.08 0 -0.08(-0.29%)
Mar 17, 2017 27.16 27.16 27.16 27.16 151 -0.06(-0.22%)
Mar 16, 2017 27.22 27.22 27.22 27.22 1,300 +0.08(+0.29%)
Mar 15, 2017 27.14 27.14 27.14 27.14 451 -0.01(-0.03%)
Mar 13, 2017 27.15 203 +0.06(+0.22%)
Mar 10, 2017 27.10 27.12 27.07 27.09 1,272 -0.00(-0.00%)
Mar 08, 2017 27.09 66 -0.14(-0.51%)
Mar 03, 2017 27.23 205 +0.11(+0.41%)
Mar 01, 2017 27.12 77 -0.31(-1.13%)
Feb 24, 2017 27.43 17 +0.21(+0.78%)
Feb 23, 2017 27.14 27.22 27.14 27.22 464 +0.33(+1.22%)
Feb 21, 2017 26.89 5 -0.02(-0.07%)
Feb 17, 2017 26.91 26.91 26.91 0 -0.01(-0.04%)
Feb 16, 2017 26.73 26.92 26.73 26.92 5,183 +0.05(+0.18%)
Feb 15, 2017 26.87 26.87 26.87 26.87 1,525 -0.60(-2.18%)
Feb 14, 2017 27.61 27.61 27.42 27.47 832 -0.25(-0.90%)
Feb 13, 2017 27.72 27.72 27.72 27.72 262 +0.17(+0.62%)
Feb 10, 2017 27.69 27.69 27.55 27.55 466 -0.02(-0.07%)
Feb 09, 2017 27.57 27.57 27.57 27.57 1,989 -0.67(-2.37%)
Feb 07, 2017 28.24 87 +0.79(+2.88%)
Feb 01, 2017 27.45 113 +0.14(+0.51%)
Jan 31, 2017 27.54 27.57 27.31 27.31 14,176 -0.29(-1.05%)
Jan 30, 2017 27.64 27.64 27.51 27.60 2,856 -0.02(-0.09%)
Jan 27, 2017 27.52 27.67 27.52 27.62 1,832 +0.19(+0.68%)
Jan 26, 2017 27.46 27.46 27.44 27.44 1,870 +0.91(+3.43%)
Jan 25, 2017 26.53 26.53 26.53 26.53 123 -1.06(-3.85%)
Jan 24, 2017 27.59 27.59 27.59 27.59 100 -0.15(-0.53%)
Jan 23, 2017 27.75 27.75 27.74 27.74 260 +0.14(+0.51%)
Jan 20, 2017 27.73 27.73 27.60 27.60 1,474 -0.37(-1.32%)
Jan 18, 2017 27.97 3 -0.18(-0.64%)
Jan 17, 2017 28.04 28.15 27.98 28.15 1,455 +0.29(+1.04%)
Jan 13, 2017 27.86 27.86 27.86 0 +0.17(+0.62%)
Jan 12, 2017 27.61 27.69 27.61 27.69 7,815 +0.10(+0.36%)
Jan 10, 2017 27.59 2 -0.04(-0.13%)
Jan 06, 2017 27.62 19 -0.07(-0.24%)
Jan 05, 2017 27.66 27.70 27.64 27.69 1,923 -0.08(-0.28%)
Jan 04, 2017 27.75 27.77 27.75 27.77 1,147 +0.00(+0.00%)
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.