UBS AG VelocityShares VIX Short Volatility Hedged ETN linked to the S&P 500 VIX (NY: XIVH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 51.30 | 11 | -0.13(-0.25%) | |||
| Apr 26, 2017 | 50.88 | 51.43 | 50.88 | 51.43 | 568 | -0.07(-0.14%) |
| Apr 25, 2017 | 50.95 | 51.50 | 50.94 | 51.50 | 1,714 | +1.19(+2.37%) |
| Apr 24, 2017 | 48.80 | 50.31 | 48.80 | 50.31 | 8,725 | +3.45(+7.36%) |
| Apr 21, 2017 | 46.61 | 46.86 | 46.61 | 46.86 | 1,291 | -0.13(-0.28%) |
| Apr 20, 2017 | 46.52 | 47.17 | 46.27 | 46.99 | 3,670 | +0.94(+2.04%) |
| Apr 19, 2017 | 47.52 | 47.52 | 46.05 | 46.05 | 2,854 | -0.97(-2.06%) |
| Apr 18, 2017 | 46.46 | 47.02 | 45.72 | 47.02 | 1,553 | +0.47(+1.01%) |
| Apr 17, 2017 | 45.85 | 46.56 | 45.85 | 46.55 | 46,868 | +1.05(+2.31%) |
| Apr 13, 2017 | 46.08 | 46.08 | 45.50 | 45.50 | 401 | -0.61(-1.32%) |
| Apr 12, 2017 | 45.88 | 46.31 | 45.88 | 46.11 | 2,995 | +0.26(+0.57%) |
| Apr 11, 2017 | 46.00 | 46.32 | 45.66 | 45.85 | 2,331 | -1.80(-3.78%) |
| Apr 10, 2017 | 49.04 | 49.04 | 47.74 | 47.65 | 423 | -1.40(-2.85%) |
| Apr 07, 2017 | 49.56 | 49.81 | 49.03 | 49.05 | 6,345 | -1.25(-2.49%) |
| Apr 06, 2017 | 50.00 | 50.92 | 49.96 | 50.30 | 16,091 | -0.05(-0.10%) |
| Apr 05, 2017 | 51.78 | 51.78 | 50.33 | 50.35 | 13,836 | -0.59(-1.17%) |
| Apr 04, 2017 | 50.15 | 50.94 | 50.15 | 50.94 | 28,477 | +0.78(+1.56%) |
| Apr 03, 2017 | 50.67 | 50.67 | 49.47 | 50.16 | 1,524 | -1.44(-2.79%) |
| Mar 30, 2017 | 51.60 | 78 | -0.40(-0.77%) | |||
| Mar 29, 2017 | 51.50 | 52.00 | 51.50 | 52.00 | 1,517 | +1.79(+3.57%) |
| Mar 28, 2017 | 50.21 | 50.21 | 50.21 | 50.21 | 133 | +0.95(+1.92%) |
| Mar 27, 2017 | 47.31 | 49.26 | 47.21 | 49.26 | 2,050 | +2.26(+4.82%) |
| Mar 24, 2017 | 48.76 | 48.93 | 47.00 | 47.00 | 2,804 | -1.85(-3.79%) |
| Mar 23, 2017 | 49.45 | 49.60 | 48.85 | 48.85 | 889 | -0.09(-0.18%) |
| Mar 22, 2017 | 49.60 | 49.72 | 48.75 | 48.94 | 1,057 | -0.78(-1.58%) |
| Mar 21, 2017 | 50.00 | 50.00 | 49.52 | 49.72 | 955 | -1.74(-3.37%) |
| Mar 20, 2017 | 51.06 | 51.52 | 50.98 | 51.46 | 2,229 | +0.19(+0.37%) |
| Mar 17, 2017 | 51.02 | 51.27 | 51.02 | 51.27 | 322 | +0.66(+1.31%) |
| Mar 16, 2017 | 50.08 | 50.61 | 50.08 | 50.61 | 3,222 | +0.83(+1.67%) |
| Mar 15, 2017 | 48.86 | 49.78 | 48.86 | 49.78 | 482 | +1.38(+2.85%) |
| Mar 14, 2017 | 48.91 | 48.91 | 48.35 | 48.40 | 2,359 | -0.65(-1.33%) |
| Mar 13, 2017 | 48.32 | 49.05 | 48.32 | 49.05 | 7,454 | +0.80(+1.66%) |
| Mar 10, 2017 | 48.15 | 48.25 | 48.10 | 48.25 | 2,879 | +0.38(+0.79%) |
| Mar 09, 2017 | 47.87 | 47.87 | 47.87 | 47.87 | 540 | -0.62(-1.28%) |
| Mar 08, 2017 | 48.20 | 48.50 | 48.20 | 48.49 | 1,145 | +0.65(+1.37%) |
| Mar 06, 2017 | 47.84 | 58 | +1.95(+4.24%) | |||
| Mar 02, 2017 | 45.89 | 24 | -0.91(-1.94%) | |||
| Mar 01, 2017 | 46.71 | 46.82 | 46.71 | 46.80 | 1,019 | +1.44(+3.16%) |
| Feb 28, 2017 | 45.50 | 45.50 | 45.33 | 45.36 | 443 | +0.13(+0.29%) |
| Feb 24, 2017 | 45.23 | 199 | -0.45(-0.98%) | |||
| Feb 23, 2017 | 45.87 | 45.91 | 45.08 | 45.68 | 3,288 | -0.38(-0.82%) |
| Feb 22, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 596 | -1.08(-2.29%) |
| Feb 21, 2017 | 47.66 | 47.83 | 46.98 | 47.14 | 3,700 | -0.26(-0.55%) |
| Feb 17, 2017 | 47.40 | 47.40 | 47.40 | 0 | -0.22(-0.46%) | |
| Feb 16, 2017 | 48.03 | 48.03 | 45.60 | 47.62 | 36,364 | -0.40(-0.83%) |
| Feb 15, 2017 | 48.98 | 49.34 | 48.01 | 48.02 | 4,322 | -0.57(-1.17%) |
| Feb 14, 2017 | 47.60 | 48.72 | 47.51 | 48.59 | 2,881 | +1.11(+2.34%) |
| Feb 13, 2017 | 46.97 | 47.48 | 46.90 | 47.48 | 7,522 | +1.12(+2.42%) |
| Feb 10, 2017 | 46.07 | 46.36 | 46.02 | 46.36 | 2,128 | +0.69(+1.51%) |
| Feb 09, 2017 | 45.39 | 45.98 | 45.39 | 45.67 | 8,047 | +0.70(+1.56%) |
| Feb 08, 2017 | 45.09 | 45.09 | 44.97 | 44.97 | 319 | +0.03(+0.07%) |
| Feb 07, 2017 | 45.15 | 45.15 | 44.74 | 44.94 | 2,010 | -0.10(-0.22%) |
| Feb 06, 2017 | 45.25 | 55.50 | 44.47 | 45.04 | 7,348 | +0.15(+0.33%) |
| Feb 03, 2017 | 45.09 | 45.23 | 44.76 | 44.89 | 2,282 | +0.65(+1.47%) |
| Feb 02, 2017 | 44.23 | 44.43 | 44.18 | 44.24 | 1,890 | -0.56(-1.25%) |
| Feb 01, 2017 | 44.58 | 44.91 | 44.58 | 44.80 | 3,358 | +1.56(+3.61%) |
| Jan 31, 2017 | 43.50 | 43.50 | 43.24 | 43.24 | 798 | -0.63(-1.43%) |
| Jan 30, 2017 | 44.11 | 44.11 | 42.93 | 43.87 | 3,823 | -1.07(-2.37%) |
| Jan 27, 2017 | 44.70 | 44.93 | 44.70 | 44.93 | 1,097 | +0.85(+1.94%) |
| Jan 26, 2017 | 44.08 | 44.08 | 44.08 | 44.08 | 2,016 | -0.25(-0.56%) |
| Jan 25, 2017 | 44.23 | 44.43 | 44.14 | 44.33 | 3,828 | +0.94(+2.17%) |
| Jan 24, 2017 | 42.82 | 43.39 | 42.80 | 43.39 | 3,219 | +2.01(+4.85%) |
| Jan 23, 2017 | 42.06 | 42.07 | 41.23 | 41.38 | 3,189 | +0.26(+0.63%) |
| Jan 20, 2017 | 41.04 | 41.12 | 41.04 | 41.12 | 657 | +0.46(+1.13%) |
| Jan 19, 2017 | 40.66 | 40.66 | 40.66 | 40.66 | 641 | -0.35(-0.85%) |
| Jan 18, 2017 | 40.64 | 41.10 | 40.64 | 41.01 | 2,408 | +0.63(+1.56%) |
| Jan 17, 2017 | 40.38 | 40.38 | 40.38 | 40.38 | 117 | -0.13(-0.33%) |
| Jan 12, 2017 | 40.52 | 40.52 | 40.52 | 0 | -0.13(-0.33%) | |
| Jan 11, 2017 | 40.67 | 40.67 | 40.63 | 40.65 | 2,103 | +0.85(+2.14%) |
| Jan 06, 2017 | 39.80 | 57 | +2.69(+7.24%) | |||
| Jan 03, 2017 | 37.11 | 37.11 | 37.11 | 0 | +1.83(+5.20%) | |
| Dec 30, 2016 | 35.28 | 35.28 | 35.28 | 0 | -0.63(-1.75%) | |
| Dec 29, 2016 | 35.91 | 35.91 | 35.91 | 35.91 | 103 | -1.57(-4.19%) |
| Dec 28, 2016 | 37.80 | 37.80 | 37.48 | 37.48 | 329 | +0.36(+0.97%) |
| Dec 20, 2016 | 37.12 | 37.12 | 37.12 | 0 | +0.63(+1.73%) | |
| Dec 19, 2016 | 36.21 | 36.49 | 36.21 | 36.49 | 577 | +1.02(+2.88%) |
| Dec 16, 2016 | 35.55 | 35.69 | 35.28 | 35.47 | 883 | +1.45(+4.26%) |
| Dec 08, 2016 | 34.02 | 2 | -1.05(-3.01%) | |||
| Dec 06, 2016 | 35.08 | 35.08 | 35.08 | 0 | +0.77(+2.23%) | |
| Nov 30, 2016 | 34.31 | 10 | +0.74(+2.20%) | |||
| Nov 29, 2016 | 33.57 | 33.57 | 33.57 | 33.57 | 166 | +2.28(+7.30%) |
| Nov 15, 2016 | 31.29 | 31.29 | 31.29 | 0 | +0.56(+1.81%) | |
| Nov 14, 2016 | 30.73 | 30.73 | 30.73 | 30.73 | 200 | +0.23(+0.76%) |
| Nov 11, 2016 | 30.50 | 30.50 | 30.50 | 30.50 | 265 | +2.65(+9.52%) |
| Nov 04, 2016 | 27.85 | 157 | -0.24(-0.85%) | |||
| Nov 03, 2016 | 28.55 | 28.59 | 28.00 | 28.09 | 685 | -0.97(-3.34%) |
| Nov 01, 2016 | 29.06 | 29.06 | 29.06 | 0 | -0.73(-2.45%) | |
| Oct 31, 2016 | 29.94 | 29.94 | 29.75 | 29.79 | 1,411 | -1.21(-3.90%) |
| Oct 28, 2016 | 31.00 | 31.00 | 31.00 | 31.00 | 135 | -0.80(-2.51%) |
| Oct 27, 2016 | 31.79 | 31.80 | 31.79 | 31.80 | 350 | +0.05(+0.15%) |
| Oct 26, 2016 | 31.75 | 31.75 | 31.75 | 31.75 | 300 | -0.75(-2.31%) |
| Oct 25, 2016 | 32.50 | 32.54 | 32.50 | 32.50 | 900 | -0.00(-0.00%) |
| Oct 24, 2016 | 32.50 | 32.50 | 32.50 | 32.50 | 105 | +0.97(+3.09%) |
| Oct 21, 2016 | 31.53 | 31.53 | 31.53 | 31.53 | 100 | +0.26(+0.82%) |
| Oct 20, 2016 | 31.25 | 31.27 | 31.25 | 31.27 | 1,349 | +0.33(+1.07%) |
| Oct 19, 2016 | 30.94 | 30.94 | 30.94 | 30.94 | 156 | +0.71(+2.35%) |
| Oct 18, 2016 | 30.18 | 30.23 | 30.18 | 30.23 | 488 | +0.23(+0.77%) |
| Oct 11, 2016 | 30.57 | 30.57 | 30.00 | 30.00 | 24 | -1.39(-4.44%) |
| Oct 10, 2016 | 31.09 | 31.39 | 31.07 | 31.39 | 431 | +0.72(+2.36%) |
| Oct 07, 2016 | 31.00 | 31.23 | 30.56 | 30.67 | 501 | +0.51(+1.69%) |
| Oct 04, 2016 | 30.18 | 30.16 | 30.16 | 30.16 | 400 | +0.76(+2.59%) |
| Oct 03, 2016 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 29.40 | 29.40 | 29.40 | 29.40 | 1 | +0.00(+0.00%) |
| Sep 29, 2016 | 30.95 | 30.95 | 29.01 | 29.40 | 1,096 | -0.74(-2.46%) |
| Sep 28, 2016 | 30.14 | 30.14 | 30.14 | 30.14 | 150 | +0.00(+0.00%) |
| Sep 27, 2016 | 30.14 | 30.14 | 30.14 | 30.14 | 200 | +0.71(+2.41%) |
| Sep 26, 2016 | 29.66 | 29.66 | 29.43 | 29.43 | 1,083 | -1.19(-3.89%) |
| Sep 22, 2016 | 30.42 | 30.62 | 30.42 | 30.62 | 1 | +1.87(+6.50%) |
| Sep 21, 2016 | 28.79 | 28.79 | 28.67 | 28.75 | 1,025 | +0.16(+0.56%) |
| Sep 20, 2016 | 28.59 | 28.59 | 28.59 | 28.59 | 145 | -0.01(-0.04%) |
| Sep 19, 2016 | 28.60 | 28.60 | 28.60 | 28.60 | 274 | +0.81(+2.92%) |
| Sep 16, 2016 | 27.80 | 27.80 | 27.79 | 27.79 | 713 | +1.15(+4.32%) |
| Sep 14, 2016 | 26.64 | 26.64 | 26.64 | 26.64 | 112 | -0.10(-0.38%) |
| Sep 13, 2016 | 26.74 | 26.74 | 26.74 | 26.74 | 197 | -2.11(-7.31%) |
| Sep 12, 2016 | 28.44 | 29.15 | 28.44 | 28.85 | 600 | -2.57(-8.18%) |
| Sep 09, 2016 | 31.45 | 31.54 | 31.42 | 31.42 | 735 | -1.28(-3.92%) |
| Sep 08, 2016 | 32.70 | 32.70 | 32.70 | 32.70 | 105 | +0.25(+0.78%) |
| Sep 07, 2016 | 32.44 | 32.58 | 32.44 | 32.45 | 872 | +0.42(+1.31%) |
| Sep 06, 2016 | 32.05 | 32.05 | 31.94 | 32.03 | 473 | +0.33(+1.03%) |
| Sep 02, 2016 | 31.61 | 31.70 | 31.70 | 31.70 | 400 | +1.06(+3.48%) |
| Aug 30, 2016 | 30.64 | 30.64 | 30.64 | 30.64 | 5 | +0.49(+1.63%) |
| Aug 24, 2016 | 30.15 | 30.15 | 30.15 | 30.15 | 42 | -0.84(-2.71%) |
| Aug 23, 2016 | 31.02 | 31.32 | 30.94 | 30.99 | 1,158 | +0.49(+1.61%) |
| Aug 22, 2016 | 30.50 | 30.50 | 30.50 | 30.50 | 610 | -0.18(-0.59%) |
| Aug 18, 2016 | 30.71 | 30.71 | 30.68 | 30.68 | 30 | -0.12(-0.39%) |
| Aug 15, 2016 | 30.93 | 30.93 | 30.80 | 30.80 | 74 | +0.52(+1.72%) |
| Aug 12, 2016 | 30.17 | 30.28 | 30.17 | 30.28 | 625 | +0.33(+1.10%) |
| Aug 10, 2016 | 31.01 | 31.01 | 29.95 | 29.95 | 50 | -0.37(-1.22%) |
| Aug 09, 2016 | 30.77 | 30.77 | 30.30 | 30.32 | 1,301 | +0.11(+0.36%) |
| Aug 08, 2016 | 30.00 | 30.22 | 30.00 | 30.21 | 1,641 | +0.35(+1.17%) |
| Aug 05, 2016 | 29.85 | 29.86 | 29.76 | 29.86 | 2,851 | +2.86(+10.59%) |
| Jul 28, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 34 | +0.60(+2.28%) |
| Jul 27, 2016 | 26.56 | 26.56 | 26.40 | 26.40 | 200 | +0.40(+1.53%) |
| Jul 25, 2016 | 26.00 | 26.00 | 26.00 | 26.00 | 13 | -0.30(-1.14%) |
| Jul 22, 2016 | 25.77 | 26.30 | 25.77 | 26.30 | 2,601 | +0.76(+2.98%) |
| Jul 21, 2016 | 26.24 | 26.29 | 25.50 | 25.54 | 5,201 | +0.57(+2.28%) |
| Jul 15, 2016 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | -0.08(-0.32%) |
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.
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.