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

38.98 USD +0.19 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 38.29 38.97 38.29 38.97 2,671 +0.19(+0.48%)
Jan 22, 2021 38.73 39.01 38.66 38.79 2,700 +0.04(+0.10%)
Jan 21, 2021 38.19 38.75 38.19 38.75 820 +0.28(+0.73%)
Jan 20, 2021 38.20 38.48 38.20 38.47 1,948 +0.32(+0.85%)
Jan 19, 2021 38.15 38.15 38.15 38.15 419 +0.30(+0.79%)
Jan 15, 2021 37.92 38.05 37.83 37.85 2,000 +0.05(+0.14%)
Jan 14, 2021 37.31 37.80 37.23 37.80 2,868 +0.18(+0.47%)
Jan 13, 2021 37.40 37.62 37.40 37.62 2,361 +0.04(+0.11%)
Jan 12, 2021 37.77 37.77 37.37 37.58 1,864 +0.05(+0.12%)
Jan 11, 2021 37.03 37.53 36.96 37.53 3,302 +0.29(+0.78%)
Jan 08, 2021 36.70 37.55 36.70 37.24 6,500 +0.23(+0.63%)
Jan 07, 2021 37.00 37.14 37.00 37.00 726 -0.26(-0.69%)
Jan 06, 2021 37.08 37.44 36.99 37.26 5,718 -0.14(-0.37%)
Jan 05, 2021 37.63 37.72 37.28 37.40 7,947 -0.16(-0.41%)
Jan 04, 2021 37.53 38.13 37.41 37.56 14,838 +0.11(+0.30%)
Dec 31, 2020 37.45 37.45 37.45 4,417 -0.15(-0.40%)
Dec 30, 2020 38.22 38.22 37.60 37.60 4,417 -0.18(-0.47%)
Dec 29, 2020 37.05 37.77 37.05 37.77 3,854 +0.72(+1.93%)
Dec 28, 2020 36.94 37.18 36.92 37.05 2,770 -0.25(-0.66%)
Dec 24, 2020 37.30 37.30 37.30 37.30 500 -0.13(-0.35%)
Dec 23, 2020 37.46 37.46 37.40 37.43 996 -0.05(-0.13%)
Dec 22, 2020 37.57 37.57 37.29 37.48 1,790 +0.15(+0.40%)
Dec 21, 2020 37.92 38.13 37.01 37.33 14,862 -0.51(-1.34%)
Dec 18, 2020 37.90 38.28 37.62 37.84 2,300 -0.15(-0.39%)
Dec 17, 2020 37.00 38.21 37.00 37.99 16,041 -0.02(-0.06%)
Dec 16, 2020 38.15 38.27 37.89 38.01 3,855 -0.06(-0.17%)
Dec 15, 2020 38.32 38.36 37.88 38.07 3,812 +0.07(+0.20%)
Dec 14, 2020 37.92 38.09 37.90 38.00 4,309 +0.28(+0.75%)
Dec 11, 2020 37.53 38.17 37.47 37.72 9,500 +0.15(+0.39%)
Dec 10, 2020 37.04 37.74 37.04 37.57 11,631 -0.03(-0.08%)
Dec 09, 2020 35.40 37.77 35.40 37.60 15,401 +0.61(+1.65%)
Dec 08, 2020 36.06 37.49 36.06 36.99 10,454 -0.21(-0.56%)
Dec 07, 2020 38.05 38.05 36.80 37.20 2,789 +0.27(+0.73%)
Dec 04, 2020 36.95 37.13 36.69 36.93 13,800 +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%)
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.