Daily Long-Short VIX ETN UBS E-Tracs Historical Stock Prices

(ETF)
XVIX 
$17.31
*  
0.04
0.23%
Get XVIX Alerts
*Delayed - data as of Jul. 31, 2015 11:16 ET  -  Find a broker to begin trading XVIX now


Community Rating:
View:    XVIX 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 29-APR-2015 TO 30-JUL-2015

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.
11:16  17.32  17.32  17.31  17.31 900
07/30/2015 17.21 17.27 17.21 17.27 1,100
07/29/2015 17.16 17.17 17.15 17.17 700
07/28/2015 16.96 16.96 16.96 16.96 00
07/27/2015 16.94 16.96 16.94 16.96 900
07/24/2015 17.34 17.34 17.34 17.34 00
07/23/2015 17.34 17.34 17.34 17.34 231
07/22/2015 17.16 17.16 17.16 17.16 00
07/21/2015 17.05 17.16 17.05 17.16 29,600
07/20/2015 17.06 17.14 17.03 17.11 16,900
07/17/2015 17.08 17.08 17.03 17.08 8,868
07/16/2015 16.99 17.11 16.99 17.11 7,800
07/15/2015 16.97 17.02 16.86 16.97 16,559
07/14/2015 16.91 17.01 16.9 17.01 7,400
07/13/2015 16.81 16.9 16.81 16.9 1,402
07/10/2015 16.77 16.77 16.69 16.69 1,475
07/09/2015 16.6 16.6 16.53 16.56 2,400
07/08/2015 16.67 16.67 16.57 16.62 1,500
07/07/2015 16.81 16.81 16.65 16.73 4,201
07/06/2015 16.54 16.75 16.51 16.75 12,258
07/02/2015 16.74 16.74 16.56 16.59 3,501
07/01/2015 16.8 16.83 16.8 16.83 746
06/30/2015 16.84 16.86 16.65 16.81 12,589
06/29/2015 17.18 17.18 16.801 16.81 11,710
06/26/2015 17.33 17.34 17.31 17.32 6,500
06/25/2015 17.46 17.46 17.43 17.43 5,700
06/24/2015 17.52 17.53 17.43 17.49 3,401
06/23/2015 17.51 17.62 17.5 17.62 2,800
06/22/2015 17.49 17.49 17.47 17.48 1,600
06/19/2015 17.52 17.58 17.52 17.54 1,960
06/18/2015 17.43 17.59 17.42 17.59 4,400
06/17/2015 17.48 17.54 17.45 17.45 9,600
06/16/2015 17.38 17.48 17.38 17.44 32,325
06/15/2015 17.44 17.46 17.38 17.39 6,200
06/12/2015 17.56 17.56 17.46 17.48 4,600
06/11/2015 17.54 17.6 17.54 17.56 8,002
06/10/2015 17.57 17.6 17.57 17.6 1,600
06/09/2015 17.48 17.53 17.48 17.53 1,520
06/08/2015 17.51 17.51 17.47 17.49 5,500
06/05/2015 17.46 17.46 17.46 17.46 500
06/04/2015 17.47 17.5 17.44 17.44 2,700
06/03/2015 17.41 17.42 17.41 17.42 701
06/02/2015 17.37 17.42 17.09 17.38 51,834
06/01/2015 17.38 17.44 17.38 17.4 1,600
05/29/2015 17.38 17.42 17.37 17.42 1,300
05/28/2015 17.35 17.37 17.35 17.36 1,700
05/27/2015 17.34 17.34 17.34 17.34 618
05/26/2015 17.47 17.47 17.39 17.39 3,500
05/22/2015 17.42 17.43 17.41 17.41 3,751
05/21/2015 17.34 17.35 17.33 17.35 3,300
05/20/2015 17.28 17.28 17.28 17.28 1,400
05/19/2015 17.33 17.39 17.28 17.36 3,900
05/18/2015 17.37 17.38 17.34 17.38 1,500
05/15/2015 17.47 17.47 17.38 17.44 1,200
05/14/2015 17.41 17.45 17.41 17.45 3,101
05/13/2015 17.37 17.42 17.36 17.39 5,266
05/12/2015 17.4 17.42 17.39 17.4 3,530
05/11/2015 17.37 17.41 17.36 17.41 21,000
05/08/2015 17.38 17.38 17.38 17.38 616
05/07/2015 17.23 17.23 17.2 17.2 1,600
05/06/2015 17.32 17.32 17.28 17.28 1,314
05/05/2015 17.4 17.4 17.4 17.4 1,000
05/04/2015 17.38 17.38 17.38 17.38 00
05/01/2015 17.4 17.4 17.38 17.38 700
04/30/2015 17.46 17.46 17.46 17.46 500
04/29/2015 17.46 17.47 17.35 17.43 13,108
*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?