UBS AG VelocityShares VIX Short Volatility Hedged ETN linked to the S&P 500 VIX Futures Short Volatility Hedged Index a€“ Short Term due July 18, 2046 Historical Stock Prices

(ETF)
XIVH 
$34.31
*  
unch
unch
Get XIVH Alerts
*Delayed - data as of Dec. 2, 2016 12:47 ET  -  Find a broker to begin trading XIVH now


Community Rating:
View:    XIVH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:47 N/A N/A N/A 34.31 0
12/01/2016 34.31 34.31 34.31 34.31 00
11/30/2016 34.31 34.31 34.31 34.31 100
11/29/2016 33.57 33.57 33.57 33.57 166
11/28/2016 31.2869 31.2869 31.2869 31.2869 00
11/25/2016 31.2869 31.2869 31.2869 31.2869 00
11/23/2016 31.2869 31.2869 31.2869 31.2869 00
11/22/2016 31.2869 31.2869 31.2869 31.2869 00
11/21/2016 31.2869 31.2869 31.2869 31.2869 00
11/18/2016 31.2869 31.2869 31.2869 31.2869 00
11/17/2016 31.2869 31.2869 31.2869 31.2869 00
11/16/2016 31.2869 31.2869 31.2869 31.2869 00
11/15/2016 31.1 31.2869 31.1 31.2869 500
11/14/2016 30.7311 30.7311 30.7311 30.7311 200
11/11/2016 30.5 30.5 30.5 30.5 265
11/10/2016 27.85 27.85 27.85 27.85 00
11/09/2016 27.85 27.85 27.85 27.85 00
11/08/2016 27.85 27.85 27.85 27.85 00
11/07/2016 27.85 27.85 27.85 27.85 00
11/04/2016 27.5201 28.1499 27.5201 27.85 3,451
11/03/2016 28.5499 28.5937 28 28.0899 685
11/02/2016 29.06 29.06 29.06 29.06 00
11/01/2016 28.82 29.06 28.8 29.06 5,352
10/31/2016 29.9401 29.9401 29.75 29.7908 1,411
10/28/2016 31 31 31 31 135
10/27/2016 31.7902 31.7992 31.7902 31.7992 350
10/26/2016 31.75 31.75 31.75 31.75 300
10/25/2016 32.497 32.54 32.497 32.4992 900
10/24/2016 32.5 32.5 32.5 32.5 105
10/21/2016 31.527 31.527 31.527 31.527 100
10/20/2016 31.25 31.27 31.25 31.27 1,349
10/19/2016 30.94 30.94 30.94 30.94 156
10/18/2016 30.1797 30.23 30.1797 30.23 488
10/17/2016 30 30 30 30 00
10/14/2016 30 30 30 30 00
10/13/2016 30 30 30 30 00
10/12/2016 30 30 30 30 00
10/11/2016 30.5695 30.5695 30 30 300
10/10/2016 31.09 31.394 31.07 31.394 431
10/07/2016 31 31.23 30.56 30.67 501
10/06/2016 30.16 30.16 30.16 30.16 00
10/05/2016 30.16 30.16 30.16 30.16 00
10/04/2016 30.18 30.18 30.16 30.16 365
10/03/2016 29.4 29.4 29.4 29.4 00
09/30/2016 29.4 29.4 29.4 29.4 00
09/29/2016 30.95 30.95 29.01 29.4 1,096
09/28/2016 30.14 30.14 30.14 30.14 00
09/27/2016 30.14 30.14 30.14 30.14 200
09/26/2016 29.66 29.66 29.4301 29.4301 1,083
09/23/2016 30.62 30.62 30.62 30.62 00
09/22/2016 30.42 30.62 30.42 30.62 805
09/21/2016 28.7882 28.7882 28.6699 28.75 1,025
09/20/2016 28.5894 28.5894 28.5894 28.5894 145
09/19/2016 28.6001 28.6001 28.6001 28.6001 274
09/16/2016 27.8 27.8 27.79 27.79 713
09/15/2016 26.6399 26.6399 26.6399 26.6399 00
09/14/2016 26.6399 26.6399 26.6399 26.6399 450
09/13/2016 26.7414 26.7414 26.7414 26.7414 197
09/12/2016 28.44 29.15 28.44 28.85 600
09/09/2016 31.54 31.54 31.42 31.42 735
09/08/2016 32.703 32.703 32.703 32.703 105
09/07/2016 32.44 32.58 32.44 32.45 872
09/06/2016 32.05 32.05 31.94 32.03 473
09/02/2016 31.6101 31.705 31.6101 31.705 385
09/01/2016 30.64 30.64 30.64 30.64 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?