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

(ETF)
XVIX 
$17.02
*  
0.07
0.41%
Get XVIX Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading XVIX now


Community Rating:
View:    XVIX Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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.
16:00  16.92  17.02  16.92  17.02 2,650
03/31/2015 16.96 17.02 16.92 17.02 2,650
03/30/2015 16.88 16.95 16.88 16.95 2,900
03/27/2015 16.81 16.81 16.711 16.711 998
03/26/2015 16.71 16.71 16.71 16.71 100
03/25/2015 16.98 16.98 16.89 16.89 950
03/24/2015 16.92 16.92 16.92 16.92 214
03/23/2015 16.73 16.8 16.72 16.8 12,400
03/20/2015 16.65 16.73 16.6 16.69 7,001
03/19/2015 16.43 16.43 16.43 16.43 00
03/18/2015 16.43 16.43 16.43 16.43 100
03/17/2015 16.21 16.34 16.21 16.34 15,431
03/16/2015 16.22 16.25 16.17 16.24 3,900
03/13/2015 16.26 16.35 16.25 16.27 1,900
03/12/2015 16.21 16.26 16.21 16.26 1,501
03/11/2015 16.13 16.14 16.13 16.13 1,100
03/10/2015 16.11 16.11 16.11 16.11 00
03/09/2015 16.11 16.11 16.11 16.11 00
03/06/2015 16.11 16.11 16.11 16.11 00
03/05/2015 16.16 16.16 16.11 16.11 5,200
03/04/2015 16.159 16.23 16.15 16.23 1,700
03/03/2015 16.22 16.22 16.19 16.22 9,000
03/02/2015 16.29 16.29 16.23 16.28 4,500
02/27/2015 16.27 16.28 16.22 16.26 4,900
02/26/2015 16.31 16.34 16.28 16.33 4,000
02/25/2015 16.29 16.34 16.29 16.31 4,400
02/24/2015 16.47 16.47 16.35 16.35 3,700
02/23/2015 16.4 16.47 16.38 16.44 11,600
02/20/2015 16.39 16.43 16.39 16.43 900
02/19/2015 16.22 16.26 16.21 16.23 32,244
02/18/2015 16.3 16.34 16.24 16.28 13,000
02/17/2015 16.1 16.1 16.1 16.1 00
02/13/2015 16.17 16.17 16.1 16.1 2,300
02/12/2015 16.21 16.22 16.13 16.16 31,660
02/11/2015 16.08 16.17 16.08 16.17 10,000
02/10/2015 16.13 16.13 16.13 16.13 00
02/09/2015 16.08 16.13 16.08 16.13 400
02/06/2015 16.04 16.07 16.04 16.06 2,300
02/05/2015 15.97 16.04 15.94 16.04 34,900
02/04/2015 16.09 16.13 16.05 16.09 2,001
02/03/2015 15.89 16.04 15.89 16.04 2,200
02/02/2015 16.06 16.09 15.99 16.05 33,238
01/30/2015 16.03 16.03 16.03 16.03 00
01/29/2015 16.03 16.03 16.03 16.03 00
01/28/2015 16.031 16.031 16.03 16.03 200
01/27/2015 15.961 15.961 15.961 15.961 00
01/26/2015 15.961 15.961 15.961 15.961 00
01/23/2015 15.961 15.961 15.961 15.961 00
01/22/2015 15.961 15.961 15.961 15.961 339
01/21/2015 16.06 16.06 16.05 16.05 20,000
01/20/2015 16.12 16.15 16.07 16.11 33,529
01/16/2015 15.97 15.98 15.95 15.95 3,500
01/15/2015 15.8999 15.8999 15.81 15.87 203,354
01/14/2015 15.93 15.93 15.93 15.93 6,000
01/13/2015 15.98 15.99 15.98 15.99 350
01/12/2015 16.056 16.16 16.056 16.09 21,350
01/09/2015 15.96 16.1 15.96 16.1 14,000
01/08/2015 16.03 16.03 15.97 15.97 51,100
01/07/2015 16.04 16.14 16.04 16.05 32,110
01/06/2015 16.14 16.14 16.111 16.111 330
01/05/2015 16.1999 16.1999 16.1999 16.1999 201
01/02/2015 16.1 16.13 16.08 16.083 33,100
12/31/2014 16.01 16.05 15.95 16.05 1,650
*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?