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

36.93 USD +0.14 (+0.38%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 36.95 37.13 36.69 36.93 13,894 +0.14(+0.38%)
Dec 03, 2020 36.98 37.13 36.75 36.79 4,589 -0.22(-0.60%)
Dec 02, 2020 36.93 37.30 36.78 37.01 5,620 +0.20(+0.54%)
Dec 01, 2020 36.43 36.90 35.90 36.81 3,875 -0.12(-0.32%)
Nov 30, 2020 36.70 37.51 36.66 36.93 9,727 -0.10(-0.26%)
Nov 27, 2020 36.38 37.41 36.38 37.03 2,600 +0.03(+0.07%)
Nov 25, 2020 36.90 37.51 36.90 37.00 9,300 +0.30(+0.82%)
Nov 24, 2020 36.89 37.02 36.37 36.70 7,887 -0.41(-1.11%)
Nov 23, 2020 37.39 37.39 36.75 37.11 8,645 +0.30(+0.82%)
Nov 20, 2020 36.94 37.01 36.71 36.81 2,400 -0.01(-0.04%)
Nov 19, 2020 37.91 37.91 36.80 36.82 1,402 -0.22(-0.60%)
Nov 18, 2020 36.46 37.05 36.00 37.05 4,505 +0.76(+2.08%)
Nov 17, 2020 36.17 36.52 35.90 36.29 11,482 -0.28(-0.76%)
Nov 16, 2020 36.38 36.57 36.11 36.57 3,673 +0.21(+0.57%)
Nov 13, 2020 36.45 36.45 36.09 36.36 3,200 -0.33(-0.90%)
Nov 12, 2020 36.52 36.69 36.33 36.69 3,334 +0.41(+1.13%)
Nov 11, 2020 36.20 36.28 35.83 36.28 411,853 +0.33(+0.91%)
Nov 10, 2020 34.90 36.11 34.90 35.95 4,143 +0.25(+0.70%)
Nov 09, 2020 36.00 36.47 34.55 35.70 105,866 -1.66(-4.44%)
Nov 06, 2020 37.81 38.71 37.10 37.36 5,800 -1.44(-3.71%)
Nov 05, 2020 37.51 38.80 37.50 38.80 17,638 +0.08(+0.21%)
Nov 04, 2020 38.18 39.28 36.70 38.72 14,104 -1.41(-3.50%)
Nov 03, 2020 40.67 40.95 40.00 40.12 10,329 -0.99(-2.40%)
Nov 02, 2020 44.00 44.50 40.44 41.11 8,823 -1.23(-2.91%)
Oct 30, 2020 41.50 42.74 41.49 42.34 53,700 +1.65(+4.05%)
Oct 29, 2020 42.23 42.33 40.69 40.69 6,505 -2.04(-4.77%)
Oct 28, 2020 41.94 43.37 41.94 42.73 42,021 +1.59(+3.86%)
Oct 27, 2020 41.52 41.52 41.00 41.14 15,780 -0.45(-1.08%)
Oct 26, 2020 40.16 41.75 40.16 41.59 458,301 +1.16(+2.87%)
Oct 23, 2020 40.20 40.46 40.20 40.43 3,800 -0.29(-0.71%)
Oct 22, 2020 41.00 41.00 40.45 40.72 1,879 +0.03(+0.08%)
Oct 21, 2020 40.58 40.75 40.58 40.69 6,028 +0.02(+0.06%)
Oct 20, 2020 41.00 41.00 40.51 40.67 1,826 -0.39(-0.95%)
Oct 19, 2020 40.95 41.10 40.95 41.05 1,372 +0.49(+1.22%)
Oct 16, 2020 39.81 40.56 39.81 40.56 1,200 -0.09(-0.23%)
Oct 15, 2020 40.60 40.72 40.38 40.66 2,614 +0.06(+0.15%)
Oct 14, 2020 39.85 40.64 39.85 40.60 3,438 -0.10(-0.25%)
Oct 13, 2020 40.58 40.70 40.58 40.70 1,542 +0.06(+0.14%)
Oct 12, 2020 40.62 40.73 40.53 40.64 1,314 -0.09(-0.22%)
Oct 09, 2020 40.52 41.18 40.44 40.73 2,600 -0.67(-1.62%)
Oct 08, 2020 41.15 41.40 41.15 41.40 2,938 +0.06(+0.14%)
Oct 07, 2020 41.00 41.48 41.00 41.34 2,047 +0.15(+0.36%)
Oct 06, 2020 41.33 41.64 41.19 41.19 6,507 -0.26(-0.64%)
Oct 05, 2020 41.57 41.57 41.12 41.46 1,748 +0.25(+0.60%)
Oct 02, 2020 43.37 43.37 41.21 41.21 14,600 -0.09(-0.22%)
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.