VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV) Stock

Data as of April 19, 2024

$7.45 ($0.03) 0.40%

VelocityShares 1x Daily Inverse VSTOXX Futures ETN - Daily Information

Click for more stock information on VelocityShares 1x Daily Inverse VSTOXX Futures ETN.

Daily Information	Data
Date	April 19, 2024
Open	$7.41
Previous Close	$7.45
High	$7.45
Low	$7.40
Adjusted Open	$7.41
Previous Adjusted Close	$7.45
Adjusted High	$7.45
Adjusted Low	$7.40

About VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV)

DELISTED - VelocityShares 1x Daily Inverse VSTOXX Futures ETN

Invest in VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-04-08	$7.41	$7.45	$7.40	$7.45	$7.45	429,792
2020-04-07	$7.50	$7.60	$7.37	$7.42	$7.42	1,741,417
2020-04-06	$7.38	$7.60	$7.01	$7.39	$7.39	859,892
2020-04-03	$6.88	$7.00	$6.63	$6.90	$6.90	393,165
2020-04-02	$6.69	$7.05	$6.69	$6.89	$6.89	465,437
2020-04-01	$6.81	$7.12	$6.51	$6.64	$6.64	605,207
2020-03-31	$7.11	$7.41	$7.01	$7.35	$7.35	717,313
2020-03-30	$7.03	$7.30	$6.94	$7.28	$7.28	841,824
2020-03-27	$7.38	$7.55	$7.15	$7.33	$7.33	619,475
2020-03-26	$7.90	$8.65	$7.58	$8.22	$8.22	1,095,985
2020-03-25	$8.79	$9.34	$7.61	$7.61	$7.61	1,284,975
2020-03-24	$9.23	$10.71	$8.75	$9.25	$9.25	2,098,771
2020-03-23	$7.20	$8.50	$6.99	$8.46	$8.46	1,520,504
2020-03-20	$7.40	$7.72	$6.57	$6.84	$6.84	2,117,878
2020-03-19	$6.25	$7.50	$6.00	$6.50	$6.50	2,072,860
2020-03-18	$6.00	$6.74	$5.00	$5.89	$5.89	1,620,429
2020-03-17	$8.21	$8.21	$6.74	$6.86	$6.86	1,735,359
2020-03-16	$8.00	$9.18	$7.08	$7.68	$7.68	1,853,307
2020-03-13	$12.70	$13.97	$9.45	$10.40	$10.40	1,067,633
2020-03-12	$11.50	$11.96	$9.69	$9.80	$9.80	1,076,695
2020-03-11	$13.50	$13.96	$12.95	$13.03	$13.03	265,947
2020-03-10	$16.15	$16.15	$13.85	$14.13	$14.13	297,090
2020-03-09	$12.00	$16.49	$11.97	$13.94	$13.94	848,998
2020-03-06	$18.33	$19.49	$17.10	$17.95	$17.95	661,092
2020-03-05	$23.12	$24.22	$21.47	$21.93	$21.93	261,951
2020-03-04	$25.67	$25.92	$24.66	$25.51	$25.51	68,094
2020-03-03	$25.81	$28.28	$23.68	$24.16	$24.16	298,547
2020-03-02	$26.03	$26.26	$24.73	$25.94	$25.94	218,332
2020-02-28	$24.99	$25.74	$23.00	$25.74	$25.74	362,169
2020-02-27	$28.45	$29.81	$27.51	$27.81	$27.81	173,574
2020-02-26	$32.11	$33.06	$30.81	$31.64	$31.64	118,551
2020-02-25	$36.45	$36.45	$29.90	$31.36	$31.36	164,509
2020-02-24	$35.56	$36.47	$33.70	$33.75	$33.75	76,585
2020-02-21	$43.92	$43.92	$41.00	$42.19	$42.19	18,549
2020-02-20	$46.18	$46.18	$43.60	$45.10	$45.10	4,200
2020-02-19	$46.65	$46.90	$46.65	$46.82	$46.82	600
2020-02-18	$46.00	$46.85	$46.00	$46.57	$46.57	1,100
2020-02-14	$46.39	$46.90	$46.39	$46.90	$46.90	3,100
2020-02-13	$46.81	$46.90	$45.45	$46.04	$46.04	8,632
2020-02-12	$46.44	$47.90	$46.37	$47.71	$47.71	52,650
2020-02-11	$46.88	$47.30	$46.43	$46.58	$46.58	19,100
2020-02-10	$45.92	$46.10	$45.40	$46.10	$46.10	1,119
2020-02-07	$45.90	$45.91	$44.72	$45.81	$45.81	4,200
2020-02-06	$47.05	$47.10	$46.37	$47.10	$47.10	1,806
2020-02-05	$45.76	$46.78	$45.45	$46.71	$46.71	7,237
2020-02-04	$45.50	$45.50	$43.68	$44.53	$44.53	10,356
2020-02-03	$41.29	$43.02	$41.29	$41.79	$41.79	14,905
2020-01-31	$43.00	$43.97	$39.48	$40.11	$40.11	25,500
2020-01-30	$42.60	$44.23	$41.60	$44.23	$44.23	70,750
2020-01-29	$44.89	$45.57	$44.00	$44.93	$44.93	12,271
2020-01-28	$43.03	$44.62	$42.86	$44.57	$44.57	4,330
2020-01-27	$46.00	$46.00	$41.62	$41.62	$41.62	27,734
2020-01-24	$48.70	$48.70	$46.80	$47.05	$47.05	1,400
2020-01-23	$47.58	$49.55	$47.58	$49.55	$49.55	3,100
2020-01-22	$50.29	$50.33	$49.74	$49.80	$49.80	2,656
2020-01-21	$50.14	$50.87	$50.14	$50.29	$50.29	5,500
2020-01-17	$51.40	$51.40	$50.43	$50.70	$50.70	1,585
2020-01-16	$49.83	$50.52	$49.78	$50.42	$50.42	6,400
2020-01-15	$47.68	$49.14	$47.68	$48.59	$48.59	947
2020-01-14	$48.24	$48.55	$47.41	$48.14	$48.14	18,864
2020-01-13	$47.05	$48.24	$47.05	$48.24	$48.24	2,050
2020-01-10	$47.00	$47.78	$47.00	$47.22	$47.22	2,100
2020-01-09	$46.58	$47.00	$46.37	$46.83	$46.83	13,100
2020-01-08	$44.95	$46.45	$44.94	$45.63	$45.63	5,658
2020-01-07	$44.17	$44.95	$44.10	$44.64	$44.64	8,200
2020-01-06	$42.81	$44.00	$42.81	$43.72	$43.72	4,700
2020-01-03	$44.84	$44.96	$43.84	$44.57	$44.57	10,058
2020-01-02	$45.52	$46.90	$44.63	$46.83	$46.83	17,696
2019-12-31	$43.21	$44.16	$43.21	$44.08	$44.08	1,552
2019-12-30	$44.34	$44.34	$43.56	$43.81	$43.81	7,300
2019-12-27	$45.76	$46.06	$45.45	$45.45	$45.45	2,300
2019-12-26	$46.18	$46.30	$46.06	$46.08	$46.08	9,200
2019-12-24	$46.04	$46.23	$45.86	$46.23	$46.23	4,100
2019-12-23	$46.29	$46.37	$45.91	$46.37	$46.37	1,747
2019-12-20	$46.31	$46.89	$46.29	$46.29	$46.29	2,192
2019-12-19	$45.46	$46.31	$45.19	$46.31	$46.31	5,478
2019-12-18	$45.40	$45.46	$45.40	$45.46	$45.46	200
2019-12-17	$46.00	$46.02	$45.75	$45.75	$45.75	2,100
2019-12-16	$46.19	$47.31	$46.19	$46.77	$46.77	10,500
2019-12-13	$43.54	$45.03	$43.54	$45.03	$45.03	2,200
2019-12-12	$41.68	$43.39	$41.43	$43.39	$43.39	10,100
2019-12-11	$40.37	$41.17	$40.10	$41.17	$41.17	8,846
2019-12-10	$40.05	$40.30	$39.92	$40.28	$40.28	1,245
2019-12-09	$41.71	$41.71	$40.05	$40.11	$40.11	1,144
2019-12-06	$41.71	$42.14	$41.71	$42.00	$42.00	7,274
2019-12-05	$40.75	$40.75	$40.06	$40.57	$40.57	2,300
2019-12-04	$40.61	$40.64	$39.45	$40.42	$40.42	14,458
2019-12-03	$38.39	$38.72	$37.70	$38.51	$38.51	4,673
2019-12-02	$42.64	$42.64	$40.50	$40.73	$40.73	6,200
2019-11-29	$43.54	$43.54	$43.13	$43.13	$43.13	1,100
2019-11-27	$44.20	$44.34	$44.06	$44.06	$44.06	1,249
2019-11-26	$43.64	$43.85	$43.64	$43.85	$43.85	400
2019-11-25	$43.02	$43.42	$43.02	$43.42	$43.42	3,200
2019-11-22	$42.11	$42.11	$42.11	$42.11	$42.11	199
2019-11-21	$41.68	$41.75	$40.90	$41.24	$41.24	6,560
2019-11-20	$42.02	$42.02	$41.68	$41.68	$41.68	700
2019-11-19	$43.06	$43.14	$42.40	$42.40	$42.40	1,252
2019-11-18	$42.50	$43.22	$42.16	$43.02	$43.02	12,456
2019-11-15	$42.00	$42.50	$42.00	$42.50	$42.50	3,600
2019-11-14	$40.21	$40.90	$40.05	$40.84	$40.84	6,964
2019-11-13	$40.31	$40.32	$40.05	$40.21	$40.21	1,416
2019-11-12	$40.06	$40.50	$40.06	$40.42	$40.42	2,934
2019-11-11	$39.60	$40.00	$39.22	$39.86	$39.86	2,996
2019-11-08	$39.20	$39.78	$38.90	$39.60	$39.60	1,393
2019-11-07	$39.47	$39.67	$39.20	$39.20	$39.20	1,700
2019-11-06	$38.89	$38.92	$38.84	$38.84	$38.84	2,318
2019-11-05	$39.27	$39.35	$38.89	$38.89	$38.89	1,000
2019-11-04	$39.00	$39.76	$39.00	$39.51	$39.51	7,800
2019-11-01	$38.08	$38.98	$38.08	$38.83	$38.83	8,670
2019-10-31	$37.50	$37.50	$37.10	$37.43	$37.43	1,400
2019-10-30	$36.95	$37.92	$36.90	$37.92	$37.92	3,100
2019-10-29	$37.08	$37.22	$36.90	$36.90	$36.90	3,400
2019-10-28	$37.61	$37.68	$37.60	$37.60	$37.60	608
2019-10-25	$37.00	$37.90	$37.00	$37.61	$37.61	25,400
2019-10-24	$36.84	$36.94	$36.62	$36.94	$36.94	2,229
2019-10-23	$36.00	$36.74	$35.91	$36.54	$36.54	10,200
2019-10-22	$36.49	$36.49	$35.74	$35.74	$35.74	5,689
2019-10-21	$36.23	$36.49	$36.23	$36.49	$36.49	2,583
2019-10-18	$35.32	$35.76	$35.02	$35.53	$35.53	2,201
2019-10-17	$35.32	$35.87	$35.30	$35.35	$35.35	4,191
2019-10-16	$35.09	$35.32	$35.02	$35.32	$35.32	3,600
2019-10-15	$34.54	$36.14	$34.54	$35.76	$35.76	28,970
2019-10-14	$33.59	$34.34	$33.46	$34.25	$34.25	5,809
2019-10-11	$33.04	$33.80	$32.96	$33.59	$33.59	14,700
2019-10-10	$31.09	$31.79	$31.00	$31.59	$31.59	7,844
2019-10-09	$30.04	$30.62	$30.00	$30.62	$30.62	2,884
2019-10-08	$30.20	$30.52	$29.25	$29.25	$29.25	4,900
2019-10-07	$31.65	$31.69	$31.20	$31.36	$31.36	2,933
2019-10-04	$30.36	$31.65	$30.35	$31.65	$31.65	12,400
2019-10-03	$29.68	$29.83	$28.57	$29.83	$29.83	5,945
2019-10-02	$31.11	$31.30	$28.62	$29.04	$29.04	21,675
2019-10-01	$33.41	$33.90	$32.26	$32.26	$32.26	1,930
2019-09-30	$33.14	$33.56	$33.14	$33.41	$33.41	2,700
2019-09-27	$33.17	$33.60	$31.92	$32.00	$32.00	25,912
2019-09-26	$33.06	$33.17	$33.06	$33.17	$33.17	900
2019-09-25	$33.04	$33.07	$32.05	$32.97	$32.97	22,800
2019-09-24	$34.42	$34.42	$33.21	$33.36	$33.36	24,865
2019-09-23	$35.70	$35.70	$33.69	$34.42	$34.42	1,880
2019-09-20	$35.79	$36.48	$34.87	$35.06	$35.06	9,297
2019-09-19	$35.35	$36.28	$35.35	$35.79	$35.79	2,200
2019-09-18	$34.47	$34.95	$34.20	$34.95	$34.95	16,800
2019-09-17	$34.87	$34.87	$34.30	$34.56	$34.56	4,300
2019-09-16	$34.95	$34.98	$34.72	$34.72	$34.72	1,400
2019-09-13	$35.98	$36.20	$35.71	$35.71	$35.71	2,500
2019-09-12	$34.39	$35.81	$34.26	$35.50	$35.50	6,400
2019-09-11	$33.80	$34.00	$33.70	$33.70	$33.70	4,200
2019-09-10	$33.68	$33.90	$33.57	$33.57	$33.57	2,000
2019-09-09	$33.60	$33.82	$33.50	$33.50	$33.50	1,700
2019-09-06	$32.57	$34.44	$32.57	$33.50	$33.50	6,604
2019-09-05	$31.71	$32.39	$31.71	$32.29	$32.29	19,921
2019-09-04	$30.98	$30.98	$30.02	$30.70	$30.70	49,700
2019-09-03	$28.58	$29.23	$28.18	$28.65	$28.65	9,100
2019-08-30	$30.48	$30.60	$30.00	$30.24	$30.24	11,590
2019-08-29	$29.51	$30.62	$29.51	$30.48	$30.48	34,379
2019-08-28	$28.45	$29.19	$28.16	$29.00	$29.00	1,399
2019-08-27	$29.45	$29.80	$28.69	$28.77	$28.77	14,100
2019-08-26	$29.81	$29.87	$28.71	$28.80	$28.80	10,887
2019-08-23	$30.50	$30.50	$28.10	$28.73	$28.73	19,008
2019-08-22	$30.75	$31.50	$30.31	$31.49	$31.49	6,410
2019-08-21	$31.19	$32.30	$31.19	$32.24	$32.24	43,789
2019-08-20	$30.75	$31.11	$30.35	$31.11	$31.11	12,009
2019-08-19	$30.53	$31.08	$30.32	$31.08	$31.08	46,235
2019-08-16	$28.61	$29.50	$28.60	$29.32	$29.32	10,620
2019-08-15	$28.67	$28.90	$27.14	$27.89	$27.89	22,971
2019-08-14	$29.63	$30.23	$28.00	$28.69	$28.69	30,083
2019-08-13	$30.06	$32.23	$30.06	$31.98	$31.98	5,302
2019-08-12	$30.84	$30.90	$30.00	$30.10	$30.10	6,897
2019-08-09	$32.37	$32.37	$31.32	$31.59	$31.59	9,291
2019-08-08	$31.99	$33.03	$31.88	$32.99	$32.99	7,855
2019-08-07	$31.00	$31.53	$29.80	$31.33	$31.33	7,794
2019-08-06	$31.84	$31.84	$30.09	$31.68	$31.68	17,231
2019-08-05	$33.75	$33.75	$30.25	$30.64	$30.64	153,653
2019-08-02	$35.37	$35.47	$33.29	$33.82	$33.82	27,834
2019-08-01	$38.47	$39.01	$34.45	$35.47	$35.47	6,090
2019-07-31	$39.99	$40.31	$38.50	$38.87	$38.87	1,812
2019-07-30	$41.27	$41.27	$39.50	$39.50	$39.50	17,555
2019-07-29	$40.45	$41.50	$40.45	$41.50	$41.50	2,975
2019-07-26	$40.66	$41.03	$40.66	$41.03	$41.03	2,402
2019-07-25	$41.20	$41.20	$39.45	$40.28	$40.28	7,031
2019-07-24	$40.23	$40.80	$40.19	$40.80	$40.80	1,569
2019-07-23	$40.56	$40.87	$40.40	$40.70	$40.70	2,282
2019-07-22	$39.76	$39.82	$39.71	$39.71	$39.71	776
2019-07-19	$40.00	$40.00	$39.52	$39.52	$39.52	949
2019-07-18	$39.52	$39.70	$38.98	$39.70	$39.70	2,208
2019-07-17	$40.28	$40.30	$39.75	$39.99	$39.99	4,070
2019-07-16	$40.50	$41.00	$40.40	$40.64	$40.64	3,505
2019-07-15	$40.06	$40.50	$40.06	$40.23	$40.23	3,870
2019-07-12	$39.95	$40.00	$39.83	$39.83	$39.83	4,760
2019-07-11	$40.50	$40.50	$39.80	$39.91	$39.91	5,535
2019-07-10	$39.74	$39.83	$38.85	$39.45	$39.45	1,860
2019-07-09	$38.63	$38.93	$38.47	$38.73	$38.73	3,980
2019-07-08	$38.50	$39.25	$38.50	$39.16	$39.16	4,186
2019-07-05	$39.89	$39.90	$38.44	$39.45	$39.45	6,807
2019-07-03	$39.00	$40.30	$39.00	$40.30	$40.30	4,527
2019-07-02	$38.81	$39.28	$38.81	$39.28	$39.28	2,940
2019-07-01	$38.00	$38.72	$37.90	$38.40	$38.40	10,801
2019-06-28	$36.53	$37.00	$36.53	$36.93	$36.93	1,207
2019-06-27	$36.45	$36.45	$36.40	$36.41	$36.41	621
2019-06-26	$36.18	$36.24	$36.07	$36.07	$36.07	1,477
2019-06-25	$36.24	$36.29	$35.63	$35.69	$35.69	7,437
2019-06-24	$36.23	$36.38	$36.23	$36.38	$36.38	475
2019-06-21	$35.62	$36.46	$35.56	$36.15	$36.15	2,330
2019-06-20	$35.65	$37.61	$35.65	$37.11	$37.11	28,348
2019-06-19	$36.15	$36.80	$35.95	$36.80	$36.80	6,410
2019-06-18	$35.06	$36.95	$35.06	$36.24	$36.24	5,559
2019-06-17	$35.03	$35.20	$34.89	$34.89	$34.89	800
2019-06-14	$34.31	$34.60	$34.31	$34.60	$34.60	1,898
2019-06-13	$34.64	$34.64	$34.64	$34.64	$34.64	1,111
2019-06-12	$34.10	$34.22	$34.10	$34.22	$34.22	449
2019-06-11	$34.83	$34.90	$34.39	$34.39	$34.39	1,689
2019-06-10	$34.51	$34.60	$34.30	$34.57	$34.57	2,155
2019-06-07	$33.84	$34.21	$33.83	$34.09	$34.09	4,700
2019-06-06	$32.55	$33.06	$32.55	$33.06	$33.06	3,774
2019-06-05	$31.83	$32.49	$31.83	$32.49	$32.49	450
2019-06-04	$31.67	$32.32	$31.67	$32.32	$32.32	1,048
2019-06-03	$30.70	$31.22	$30.29	$30.78	$30.78	2,629
2019-05-31	$31.00	$31.00	$30.10	$30.57	$30.57	4,204
2019-05-30	$32.92	$32.92	$31.33	$31.68	$31.68	1,460
2019-05-29	$30.92	$31.07	$30.80	$31.07	$31.07	2,253
2019-05-28	$32.52	$32.52	$31.94	$31.94	$31.94	546
2019-05-24	$32.84	$33.32	$32.65	$33.16	$33.16	9,648
2019-05-23	$31.20	$32.99	$31.20	$31.96	$31.96	4,949
2019-05-22	$34.38	$34.69	$34.24	$34.69	$34.69	5,566
2019-05-21	$33.76	$34.40	$33.76	$34.40	$34.40	1,407
2019-05-20	$33.49	$33.61	$32.52	$32.52	$32.52	4,821
2019-05-17	$34.67	$34.90	$33.90	$34.34	$34.34	6,254
2019-05-16	$34.08	$34.99	$34.08	$34.70	$34.70	3,233
2019-05-15	$30.67	$33.63	$30.67	$33.58	$33.58	3,186
2019-05-14	$31.76	$32.27	$31.71	$31.94	$31.94	2,172
2019-05-13	$30.71	$30.75	$30.00	$30.20	$30.20	20,864
2019-05-10	$31.43	$33.29	$30.61	$33.00	$33.00	7,310
2019-05-09	$30.15	$32.22	$30.15	$32.22	$32.22	6,462
2019-05-08	$32.44	$32.86	$31.50	$32.14	$32.14	5,463
2019-05-07	$33.16	$33.21	$29.99	$30.83	$30.83	13,979
2019-05-06	$35.88	$35.88	$34.75	$35.64	$35.64	2,372
2019-05-03	$37.00	$37.16	$36.77	$37.16	$37.16	766
2019-05-02	$35.71	$35.71	$35.35	$35.65	$35.65	1,955
2019-05-01	$37.25	$37.50	$36.62	$36.64	$36.64	3,925
2019-04-30	$36.96	$37.07	$36.60	$36.98	$36.98	702
2019-04-29	$36.61	$37.20	$36.61	$36.95	$36.95	1,100
2019-04-26	$36.59	$36.95	$36.59	$36.95	$36.95	1,543
2019-04-25	$35.90	$36.35	$35.65	$36.35	$36.35	5,116
2019-04-24	$36.49	$36.62	$36.49	$36.62	$36.62	690
2019-04-23	$37.15	$37.15	$36.97	$36.97	$36.97	137
2019-04-22	$36.90	$37.15	$36.85	$37.15	$37.15	754
2019-04-18	$36.97	$37.24	$36.97	$37.00	$37.00	1,450
2019-04-17	$37.21	$37.37	$36.28	$36.99	$36.99	2,181
2019-04-16	$36.98	$37.09	$36.62	$37.09	$37.09	3,693
2019-04-15	$35.99	$36.55	$35.99	$36.55	$36.55	5,998
2019-04-12	$34.48	$35.51	$34.25	$35.51	$35.51	7,375
2019-04-11	$33.50	$34.00	$33.49	$33.59	$33.59	2,573
2019-04-10	$32.00	$32.42	$32.00	$32.42	$32.42	604
2019-04-09	$31.44	$31.44	$31.44	$31.44	$31.44	158
2019-04-08	$31.97	$31.98	$31.81	$31.98	$31.98	470
2019-04-05	$31.61	$31.92	$31.61	$31.92	$31.92	4,097
2019-04-04	$31.11	$31.34	$31.11	$31.34	$31.34	2,998
2019-04-03	$31.57	$31.57	$31.20	$31.20	$31.20	18,379
2019-04-02	$31.50	$31.60	$31.05	$31.14	$31.14	3,595
2019-04-01	$31.35	$31.35	$31.11	$31.33	$31.33	4,781
2019-03-29	$30.50	$31.19	$30.50	$31.19	$31.19	2,293
2019-03-28	$30.01	$30.04	$30.01	$30.04	$30.04	465
2019-03-27	$29.99	$30.01	$29.91	$30.01	$30.01	211
2019-03-26	$30.30	$30.50	$29.95	$30.36	$30.36	4,910
2019-03-25	$29.36	$29.63	$28.51	$29.09	$29.09	25,023
2019-03-22	$31.85	$31.85	$28.68	$29.24	$29.24	40,980
2019-03-21	$32.40	$32.40	$31.71	$32.39	$32.39	3,739
2019-03-20	$33.00	$33.37	$32.76	$33.37	$33.37	1,407
2019-03-19	$34.00	$34.12	$33.50	$33.50	$33.50	5,176
2019-03-18	$33.80	$33.90	$33.77	$33.90	$33.90	3,242
2019-03-15	$32.88	$33.66	$32.88	$33.55	$33.55	6,926
2019-03-14	$32.31	$32.31	$32.31	$32.31	$32.31	321
2019-03-13	$32.45	$32.63	$32.11	$32.11	$32.11	6,994
2019-03-12	$31.79	$31.92	$31.79	$31.84	$31.84	6,166
2019-03-11	$30.72	$31.23	$30.72	$31.23	$31.23	1,100
2019-03-08	$29.73	$30.20	$29.45	$30.20	$30.20	20,800
2019-03-07	$30.77	$30.78	$30.27	$30.27	$30.27	510
2019-03-06	$31.41	$31.92	$31.15	$31.61	$31.61	7,465
2019-03-05	$32.09	$32.09	$32.09	$32.09	$32.09	0
2019-03-04	$32.37	$32.65	$31.11	$31.60	$31.60	18,968
2019-03-01	$31.84	$32.24	$31.84	$32.24	$32.24	5,156
2019-02-28	$31.19	$31.20	$31.04	$31.06	$31.06	680
2019-02-27	$30.58	$30.99	$30.38	$30.62	$30.62	4,976
2019-02-26	$29.22	$31.48	$29.22	$31.14	$31.14	3,237
2019-02-25	$31.45	$31.54	$31.14	$31.14	$31.14	23,906
2019-02-22	$30.80	$31.00	$30.76	$30.93	$30.93	20,598
2019-02-21	$30.43	$30.72	$30.05	$30.05	$30.05	11,714
2019-02-20	$30.23	$30.60	$30.23	$30.57	$30.57	2,000
2019-02-19	$29.81	$30.36	$29.81	$30.14	$30.14	4,228
2019-02-15	$29.45	$30.73	$29.45	$30.27	$30.27	1,933
2019-02-14	$29.76	$30.17	$29.30	$29.79	$29.79	9,146
2019-02-13	$29.79	$30.45	$29.79	$30.05	$30.05	14,228
2019-02-12	$29.80	$30.16	$29.62	$29.68	$29.68	6,050
2019-02-11	$29.51	$29.77	$28.97	$29.09	$29.09	6,555
2019-02-08	$28.66	$29.19	$27.42	$29.12	$29.12	19,485
2019-02-07	$29.67	$30.47	$28.16	$29.18	$29.18	48,648
2019-02-06	$31.12	$31.50	$31.09	$31.28	$31.28	25,344
2019-02-05	$30.99	$31.63	$30.99	$31.30	$31.30	61,560
2019-02-04	$30.39	$30.61	$30.39	$30.56	$30.56	3,763
2019-02-01	$29.02	$30.16	$28.92	$29.91	$29.91	46,780
2019-01-31	$28.08	$28.77	$28.00	$28.77	$28.77	9,539
2019-01-30	$28.00	$28.24	$27.60	$28.24	$28.24	8,358
2019-01-29	$27.85	$27.85	$27.70	$27.81	$27.81	1,295
2019-01-28	$27.80	$27.80	$27.01	$27.67	$27.67	3,151
2019-01-25	$28.04	$28.69	$28.04	$28.68	$28.68	4,502
2019-01-24	$27.27	$27.60	$27.27	$27.60	$27.60	9,385
2019-01-23	$27.41	$27.42	$25.92	$26.94	$26.94	5,249
2019-01-22	$28.01	$28.01	$26.35	$26.35	$26.35	16,214
2019-01-18	$28.00	$29.00	$28.00	$28.64	$28.64	7,323
2019-01-17	$26.88	$27.81	$26.88	$27.51	$27.51	10,074
2019-01-16	$27.17	$27.50	$26.72	$26.84	$26.84	16,773
2019-01-15	$25.73	$26.08	$25.55	$26.08	$26.08	7,977
2019-01-14	$24.85	$25.40	$24.85	$25.27	$25.27	5,016
2019-01-11	$24.01	$25.01	$24.01	$24.74	$24.74	4,830
2019-01-10	$23.52	$24.13	$23.48	$24.13	$24.13	3,439
2019-01-09	$23.65	$24.14	$23.65	$24.14	$24.14	3,678
2019-01-08	$24.01	$24.01	$23.31	$23.70	$23.70	5,004
2019-01-07	$22.83	$23.54	$22.52	$23.42	$23.42	8,751
2019-01-04	$22.28	$22.61	$22.06	$22.61	$22.61	6,313
2019-01-03	$20.84	$20.99	$20.19	$20.54	$20.54	9,858
2019-01-02	$20.85	$21.04	$20.35	$20.96	$20.96	7,613
2018-12-31	$20.62	$20.95	$20.49	$20.95	$20.95	4,035
2018-12-28	$20.60	$20.79	$19.92	$20.26	$20.26	30,945
2018-12-27	$19.47	$21.51	$19.05	$20.49	$20.49	17,487
2018-12-26	$22.14	$22.37	$21.85	$22.37	$22.37	778
2018-12-24	$21.98	$22.10	$21.90	$22.10	$22.10	3,700
2018-12-21	$22.36	$22.36	$21.00	$21.16	$21.16	29,985
2018-12-20	$23.35	$23.36	$21.80	$22.00	$22.00	18,538
2018-12-19	$23.60	$24.25	$22.20	$23.23	$23.23	5,706
2018-12-18	$22.90	$23.96	$22.90	$23.57	$23.57	1,671
2018-12-17	$23.77	$24.29	$22.91	$23.18	$23.18	16,144
2018-12-14	$24.00	$24.00	$23.82	$23.82	$23.82	1,530
2018-12-13	$24.90	$25.30	$24.69	$24.99	$24.99	3,876
2018-12-12	$24.66	$25.10	$24.66	$24.86	$24.86	2,335
2018-12-11	$24.46	$24.58	$23.61	$23.86	$23.86	5,543
2018-12-10	$25.09	$25.09	$23.32	$23.91	$23.91	11,365
2018-12-07	$25.40	$25.40	$24.33	$24.64	$24.64	5,571
2018-12-06	$26.06	$26.84	$23.18	$26.65	$26.65	32,399
2018-12-04	$30.32	$30.32	$27.45	$28.13	$28.13	20,440
2018-12-03	$29.94	$30.85	$29.94	$30.47	$30.47	15,265
2018-11-30	$29.10	$29.95	$29.10	$29.69	$29.69	21,940
2018-11-29	$28.23	$29.16	$28.22	$29.16	$29.16	4,450
2018-11-28	$28.22	$29.41	$28.20	$29.14	$29.14	19,076
2018-11-27	$28.42	$28.42	$27.71	$28.20	$28.20	26,984
2018-11-26	$27.89	$28.70	$27.89	$28.64	$28.64	1,519
2018-11-23	$27.25	$27.33	$27.05	$27.21	$27.21	4,196
2018-11-21	$28.02	$28.03	$27.85	$28.00	$28.00	5,183
2018-11-20	$27.99	$27.99	$26.54	$26.70	$26.70	11,992
2018-11-19	$29.36	$29.43	$28.48	$28.48	$28.48	4,926
2018-11-16	$26.99	$29.64	$26.99	$29.64	$29.64	3,267
2018-11-15	$28.00	$28.25	$27.09	$28.07	$28.07	7,568
2018-11-14	$29.10	$29.10	$28.11	$28.61	$28.61	2,972
2018-11-13	$28.82	$29.04	$28.42	$28.42	$28.42	932
2018-11-12	$30.04	$30.04	$28.09	$28.10	$28.10	19,276
2018-11-09	$30.45	$30.49	$29.97	$30.46	$30.46	9,097
2018-11-08	$30.75	$31.50	$30.75	$30.78	$30.78	4,870
2018-11-07	$29.95	$30.57	$29.85	$30.50	$30.50	29,493
2018-11-06	$28.40	$28.50	$28.40	$28.50	$28.50	1,701
2018-11-05	$28.31	$28.51	$27.60	$28.02	$28.02	20,794
2018-11-02	$28.00	$28.58	$27.02	$28.01	$28.01	6,153
2018-11-01	$27.25	$27.90	$27.25	$27.71	$27.71	10,508
2018-10-31	$26.28	$27.20	$26.28	$27.12	$27.12	13,024
2018-10-30	$25.63	$26.43	$25.32	$26.10	$26.10	4,879
2018-10-29	$27.15	$27.15	$25.00	$25.00	$25.00	9,899
2018-10-26	$26.31	$26.76	$25.00	$26.13	$26.13	21,017
2018-10-25	$27.45	$27.71	$26.86	$27.60	$27.60	8,356
2018-10-24	$29.90	$29.90	$26.84	$26.84	$26.84	10,589
2018-10-23	$27.62	$29.15	$27.17	$29.02	$29.02	21,124
2018-10-22	$30.06	$30.06	$29.25	$29.87	$29.87	2,883
2018-10-19	$30.54	$30.54	$29.08	$29.27	$29.27	9,082
2018-10-18	$30.59	$30.59	$28.73	$29.15	$29.15	20,269
2018-10-17	$31.05	$31.24	$30.10	$31.05	$31.05	3,262
2018-10-16	$30.58	$31.64	$30.58	$31.64	$31.64	9,037
2018-10-15	$29.18	$29.69	$28.56	$29.50	$29.50	7,956
2018-10-12	$30.23	$30.49	$27.60	$29.13	$29.13	16,564
2018-10-11	$30.80	$30.80	$28.02	$28.78	$28.78	46,789
2018-10-10	$32.30	$32.30	$29.01	$29.89	$29.89	44,237
2018-10-09	$32.00	$33.02	$32.00	$32.49	$32.49	6,168
2018-10-08	$33.20	$33.20	$31.78	$32.67	$32.67	36,004
2018-10-05	$34.10	$34.10	$32.85	$33.48	$33.48	6,219
2018-10-04	$35.10	$35.20	$33.19	$33.63	$33.63	16,057
2018-10-03	$35.49	$35.60	$35.49	$35.49	$35.49	1,327
2018-10-02	$34.81	$35.31	$34.78	$34.90	$34.90	3,334
2018-10-01	$36.50	$36.50	$36.00	$36.00	$36.00	24,068
2018-09-28	$36.00	$36.05	$35.88	$36.00	$36.00	6,161
2018-09-27	$37.94	$38.20	$37.16	$37.16	$37.16	797
2018-09-26	$37.50	$38.47	$37.25	$38.47	$38.47	12,055
2018-09-25	$37.93	$38.00	$37.68	$37.68	$37.68	1,866
2018-09-24	$37.09	$37.09	$36.79	$36.81	$36.81	1,815
2018-09-21	$37.40	$37.60	$36.94	$36.94	$36.94	11,894
2018-09-20	$36.60	$37.91	$36.60	$37.60	$37.60	28,772
2018-09-19	$36.56	$36.56	$35.90	$36.55	$36.55	2,345
2018-09-18	$35.98	$35.98	$35.90	$35.90	$35.90	670
2018-09-17	$36.30	$36.30	$35.81	$36.25	$36.25	1,292
2018-09-14	$36.54	$36.54	$35.58	$35.73	$35.73	4,801
2018-09-13	$35.57	$35.84	$35.56	$35.84	$35.84	5,214
2018-09-12	$34.40	$34.40	$34.40	$34.40	$34.40	2,000
2018-09-11	$33.99	$34.40	$33.99	$34.40	$34.40	2,783
2018-09-10	$33.80	$34.00	$33.56	$33.89	$33.89	4,227
2018-09-07	$32.00	$32.55	$32.00	$32.50	$32.50	5,520
2018-09-06	$33.00	$33.37	$31.99	$32.42	$32.42	5,579
2018-09-05	$32.75	$33.34	$32.56	$32.90	$32.90	4,348
2018-09-04	$33.00	$33.69	$32.75	$33.69	$33.69	4,274
2018-08-31	$33.88	$34.50	$33.57	$33.57	$33.57	6,876
2018-08-30	$35.90	$35.90	$34.70	$34.80	$34.80	7,566
2018-08-29	$36.50	$36.75	$36.40	$36.75	$36.75	2,856
2018-08-28	$37.00	$37.15	$36.65	$36.76	$36.76	1,352
2018-08-27	$36.60	$37.20	$36.45	$36.47	$36.47	26,798
2018-08-24	$36.55	$36.55	$35.96	$36.03	$36.03	3,791
2018-08-23	$35.81	$35.87	$35.42	$35.42	$35.42	2,242
2018-08-22	$35.89	$35.89	$34.94	$35.55	$35.55	2,657
2018-08-21	$35.40	$36.08	$35.25	$35.64	$35.64	66,003
2018-08-20	$34.33	$34.60	$34.15	$34.38	$34.38	25,023
2018-08-17	$32.26	$33.25	$32.10	$33.25	$33.25	8,666
2018-08-16	$32.10	$33.50	$32.10	$32.57	$32.57	15,093
2018-08-15	$32.00	$32.00	$30.25	$31.41	$31.41	61,936
2018-08-14	$33.31	$33.93	$33.00	$33.93	$33.93	3,212
2018-08-13	$34.75	$34.75	$33.01	$33.01	$33.01	30,258
2018-08-10	$37.21	$37.21	$34.50	$35.50	$35.50	13,198
2018-08-09	$38.83	$38.83	$37.95	$38.24	$38.24	24,800
2018-08-08	$37.63	$38.30	$37.63	$38.10	$38.10	5,234
2018-08-07	$37.45	$38.19	$37.45	$38.19	$38.19	34,425
2018-08-06	$36.20	$36.76	$36.20	$36.50	$36.50	53,050
2018-08-03	$36.30	$36.32	$36.20	$36.20	$36.20	1,288
2018-08-02	$35.65	$36.07	$35.51	$35.85	$35.85	3,591
2018-08-01	$37.46	$37.46	$37.46	$37.46	$37.46	248
2018-07-31	$37.46	$37.46	$37.46	$37.46	$37.46	300
2018-07-30	$37.63	$38.16	$37.46	$37.46	$37.46	2,421
2018-07-27	$38.96	$39.00	$37.38	$37.63	$37.63	26,646
2018-07-26	$37.55	$38.57	$37.55	$37.88	$37.88	12,687
2018-07-25	$37.12	$37.73	$37.12	$37.73	$37.73	3,144
2018-07-24	$37.10	$38.00	$37.10	$37.17	$37.17	8,993
2018-07-23	$36.50	$36.69	$36.38	$36.69	$36.69	3,157
2018-07-20	$36.60	$37.10	$36.60	$37.10	$37.10	401
2018-07-19	$37.10	$37.50	$37.10	$37.10	$37.10	11,955
2018-07-18	$37.76	$38.20	$37.76	$37.88	$37.88	5,182
2018-07-17	$37.20	$38.05	$37.10	$38.00	$38.00	15,613
2018-07-16	$37.09	$38.00	$37.09	$37.64	$37.64	3,294
2018-07-13	$36.91	$37.10	$36.50	$37.10	$37.10	4,446
2018-07-12	$36.18	$36.36	$35.87	$36.36	$36.36	11,747
2018-07-11	$35.69	$36.00	$34.10	$35.12	$35.12	7,364
2018-07-10	$37.00	$37.00	$36.25	$36.87	$36.87	8,896
2018-07-09	$34.50	$35.89	$34.50	$35.85	$35.85	9,396
2018-07-06	$33.20	$34.20	$33.00	$34.10	$34.10	7,592
2018-07-05	$31.25	$33.00	$31.25	$33.00	$33.00	25,167
2018-07-03	$32.56	$32.56	$32.00	$32.00	$32.00	3,036
2018-07-02	$30.50	$30.80	$30.50	$30.80	$30.80	1,340
2018-06-29	$32.28	$32.62	$31.26	$31.26	$31.26	16,220
2018-06-28	$30.29	$32.32	$30.25	$32.00	$32.00	7,235
2018-06-27	$33.26	$34.00	$30.90	$31.05	$31.05	29,035
2018-06-26	$33.03	$33.03	$32.45	$33.00	$33.00	22,527
2018-06-25	$34.50	$34.50	$31.04	$32.84	$32.84	53,353
2018-06-22	$35.97	$36.44	$35.85	$36.12	$36.12	14,028
2018-06-21	$35.55	$35.55	$33.35	$33.80	$33.80	24,071
2018-06-20	$36.89	$37.10	$36.89	$37.10	$37.10	1,575
2018-06-19	$35.56	$36.41	$34.75	$36.20	$36.20	20,635
2018-06-18	$37.27	$37.65	$36.16	$37.40	$37.40	28,393
2018-06-15	$39.41	$40.00	$38.70	$39.07	$39.07	18,960
2018-06-14	$39.40	$41.00	$39.40	$40.29	$40.29	9,304
2018-06-13	$38.22	$38.50	$37.72	$38.20	$38.20	15,251
2018-06-12	$37.35	$37.67	$37.15	$37.27	$37.27	10,886
2018-06-11	$36.62	$37.65	$36.42	$36.75	$36.75	7,474
2018-06-08	$35.11	$35.64	$34.84	$35.40	$35.40	43,905
2018-06-07	$35.84	$35.84	$35.01	$35.25	$35.25	3,508
2018-06-06	$35.26	$36.00	$34.04	$36.00	$36.00	10,605
2018-06-05	$37.00	$37.00	$35.90	$35.90	$35.90	2,470
2018-06-04	$35.86	$36.25	$35.56	$36.20	$36.20	8,782
2018-06-01	$34.30	$34.94	$34.30	$34.48	$34.48	10,839
2018-05-31	$32.06	$33.09	$31.30	$31.75	$31.75	13,584
2018-05-30	$31.65	$32.75	$31.06	$32.06	$32.06	5,163
2018-05-29	$32.63	$32.80	$28.30	$31.13	$31.13	55,261
2018-05-25	$35.50	$36.30	$35.00	$35.67	$35.67	27,910
2018-05-24	$37.00	$37.70	$36.62	$37.70	$37.70	3,237
2018-05-23	$37.17	$37.94	$36.00	$37.94	$37.94	11,286
2018-05-22	$39.19	$39.73	$39.19	$39.30	$39.30	6,038
2018-05-21	$39.48	$39.48	$38.44	$38.75	$38.75	12,504
2018-05-18	$38.59	$38.79	$38.20	$38.45	$38.45	5,137
2018-05-17	$39.28	$40.15	$39.25	$40.15	$40.15	5,305
2018-05-16	$39.03	$39.63	$38.90	$39.63	$39.63	10,825
2018-05-15	$39.66	$40.28	$39.26	$40.23	$40.23	14,408
2018-05-14	$40.89	$40.93	$40.18	$40.68	$40.68	13,684
2018-05-11	$39.99	$40.33	$39.82	$40.33	$40.33	9,579
2018-05-10	$38.40	$39.43	$38.35	$39.24	$39.24	17,342
2018-05-09	$38.00	$38.48	$38.00	$38.45	$38.45	5,152
2018-05-08	$37.00	$37.00	$36.58	$36.80	$36.80	2,437
2018-05-07	$37.89	$38.05	$37.60	$37.64	$37.64	8,034
2018-05-04	$36.64	$37.94	$36.64	$37.76	$37.76	4,845
2018-05-03	$37.50	$37.50	$35.96	$36.69	$36.69	6,840
2018-05-02	$37.65	$38.41	$37.53	$37.53	$37.53	22,593
2018-05-01	$37.25	$37.48	$36.58	$37.48	$37.48	25,326
2018-04-30	$37.88	$38.01	$37.00	$37.22	$37.22	35,457
2018-04-27	$38.13	$38.17	$37.50	$38.08	$38.08	28,185
2018-04-26	$37.97	$37.97	$37.67	$37.80	$37.80	1,431
2018-04-25	$36.26	$36.32	$35.19	$36.18	$36.18	4,115
2018-04-24	$38.25	$38.81	$35.33	$36.31	$36.31	158,887
2018-04-23	$38.30	$38.68	$37.60	$38.10	$38.10	31,496
2018-04-20	$37.50	$38.24	$37.04	$37.87	$37.87	8,430
2018-04-19	$38.70	$38.77	$36.91	$37.85	$37.85	21,710
2018-04-18	$39.21	$39.90	$38.50	$39.89	$39.89	17,863
2018-04-17	$38.00	$39.32	$37.89	$38.70	$38.70	17,149
2018-04-16	$36.43	$37.49	$36.00	$36.84	$36.84	17,064
2018-04-13	$35.00	$35.64	$34.67	$35.10	$35.10	8,513
2018-04-12	$34.30	$34.80	$34.05	$34.10	$34.10	27,847
2018-04-11	$33.20	$33.91	$33.00	$33.00	$33.00	5,708
2018-04-10	$33.40	$34.00	$32.99	$33.50	$33.50	7,541
2018-04-09	$32.40	$33.00	$32.40	$32.65	$32.65	5,340
2018-04-06	$32.70	$32.70	$30.90	$31.33	$31.33	4,307
2018-04-05	$31.95	$32.50	$31.95	$32.40	$32.40	5,448
2018-04-04	$29.02	$31.06	$29.02	$30.78	$30.78	10,160
2018-04-03	$31.30	$31.47	$30.15	$30.89	$30.89	7,804
2018-04-02	$32.74	$32.74	$29.00	$29.97	$29.97	15,913
2018-03-29	$31.80	$32.83	$31.80	$32.73	$32.73	26,584
2018-03-28	$31.42	$31.42	$28.00	$30.48	$30.48	13,730
2018-03-27	$31.25	$31.95	$29.12	$29.12	$29.12	29,757
2018-03-26	$30.39	$31.39	$28.75	$28.75	$28.75	19,270
2018-03-23	$31.24	$32.32	$29.27	$29.33	$29.33	142,645
2018-03-22	$32.65	$33.20	$30.20	$30.58	$30.58	86,679
2018-03-21	$34.83	$38.00	$34.80	$35.57	$35.57	18,849
2018-03-20	$34.00	$35.06	$34.00	$35.06	$35.06	16,075
2018-03-19	$36.54	$36.72	$33.14	$34.84	$34.84	88,800
2018-03-16	$36.33	$37.95	$36.22	$37.44	$37.44	11,676
2018-03-15	$34.58	$35.99	$34.35	$35.96	$35.96	19,508
2018-03-14	$36.44	$36.44	$34.56	$34.77	$34.77	9,744
2018-03-13	$37.14	$37.41	$34.74	$35.23	$35.23	28,445
2018-03-12	$37.10	$37.40	$36.66	$37.15	$37.15	28,607
2018-03-09	$35.22	$37.37	$35.10	$37.37	$37.37	52,706
2018-03-08	$34.62	$34.86	$34.30	$34.52	$34.52	15,709
2018-03-07	$32.99	$34.50	$32.99	$34.43	$34.43	8,532
2018-03-06	$34.09	$34.09	$33.09	$33.68	$33.68	80,481
2018-03-05	$31.81	$33.93	$31.73	$33.75	$33.75	38,288
2018-03-02	$30.32	$32.26	$29.64	$32.25	$32.25	31,927
2018-03-01	$33.02	$33.13	$29.63	$31.34	$31.34	22,848
2018-02-28	$35.44	$35.50	$33.50	$33.62	$33.62	16,400
2018-02-27	$37.00	$37.00	$34.22	$34.35	$34.35	19,237
2018-02-26	$36.69	$37.65	$36.14	$37.45	$37.45	12,512
2018-02-23	$34.44	$35.55	$34.40	$35.44	$35.44	15,853
2018-02-22	$33.11	$33.70	$33.01	$33.21	$33.21	17,305
2018-02-21	$33.80	$35.07	$32.51	$32.51	$32.51	7,941
2018-02-20	$34.25	$34.25	$32.72	$33.13	$33.13	12,543
2018-02-16	$35.15	$36.75	$35.15	$35.91	$35.91	14,330
2018-02-15	$35.01	$36.00	$34.10	$34.68	$34.68	30,210
2018-02-14	$31.49	$34.22	$31.24	$34.12	$34.12	29,903
2018-02-13	$30.12	$30.33	$30.00	$30.28	$30.28	20,174
2018-02-12	$30.32	$30.39	$29.39	$30.26	$30.26	7,094
2018-02-09	$28.60	$30.25	$26.21	$30.13	$30.13	33,124
2018-02-08	$35.46	$35.66	$27.91	$27.91	$27.91	43,393
2018-02-07	$35.25	$38.00	$35.01	$36.56	$36.56	36,650
2018-02-06	$34.20	$42.50	$30.36	$37.19	$37.19	152,462
2018-02-05	$48.53	$49.82	$35.82	$38.82	$38.82	40,622
2018-02-02	$52.13	$52.13	$48.83	$49.19	$49.19	99,713
2018-02-01	$53.25	$55.06	$53.00	$54.10	$54.10	13,294
2018-01-31	$54.28	$54.50	$53.40	$53.98	$53.98	11,164
2018-01-30	$53.13	$54.06	$50.35	$52.82	$52.82	58,503
2018-01-29	$57.32	$57.32	$55.75	$55.75	$55.75	53,153
2018-01-26	$58.02	$58.20	$57.54	$58.16	$58.16	4,996
2018-01-25	$59.28	$59.28	$57.38	$57.86	$57.86	16,527
2018-01-24	$59.12	$59.12	$56.96	$58.08	$58.08	8,932
2018-01-23	$58.20	$58.70	$58.00	$58.70	$58.70	26,379
2018-01-22	$57.74	$58.16	$57.51	$58.14	$58.14	9,990
2018-01-19	$56.77	$56.77	$56.00	$56.41	$56.41	5,087
2018-01-18	$56.29	$56.84	$55.53	$56.28	$56.28	18,154
2018-01-17	$57.95	$58.30	$56.40	$57.72	$57.72	62,254
2018-01-16	$59.51	$61.00	$58.11	$58.92	$58.92	34,839
2018-01-12	$58.45	$58.59	$58.09	$58.36	$58.36	17,815
2018-01-11	$56.38	$56.88	$56.33	$56.59	$56.59	43,511
2018-01-10	$54.93	$55.60	$54.68	$55.55	$55.55	11,808
2018-01-09	$55.81	$55.81	$53.85	$54.35	$54.35	5,762
2018-01-08	$54.24	$54.46	$53.98	$54.37	$54.37	27,187
2018-01-05	$54.40	$55.11	$54.27	$54.91	$54.91	3,701
2018-01-04	$53.67	$54.71	$53.67	$53.97	$53.97	10,033
2018-01-03	$51.58	$52.00	$51.44	$52.00	$52.00	5,377
2018-01-02	$48.61	$49.51	$48.61	$49.46	$49.46	2,692
2017-12-29	$48.96	$48.96	$48.40	$48.40	$48.40	2,247
2017-12-28	$50.40	$50.40	$48.71	$48.92	$48.92	8,487
2017-12-27	$50.25	$50.28	$49.80	$49.90	$49.90	5,975
2017-12-26	$49.95	$50.25	$49.95	$50.25	$50.25	1,170
2017-12-22	$50.01	$50.37	$49.80	$50.25	$50.25	3,735
2017-12-21	$49.60	$50.66	$49.38	$50.30	$50.30	8,490
2017-12-20	$51.01	$51.01	$49.30	$49.40	$49.40	11,901
2017-12-19	$51.84	$51.94	$50.93	$51.94	$51.94	3,722
2017-12-18	$51.37	$51.97	$51.27	$51.27	$51.27	9,995
2017-12-15	$48.00	$49.37	$48.00	$49.37	$49.37	3,510
2017-12-14	$48.11	$48.21	$47.26	$47.52	$47.52	15,940
2017-12-13	$47.45	$47.77	$47.37	$47.75	$47.75	2,891
2017-12-12	$47.30	$47.82	$47.30	$47.82	$47.82	3,306
2017-12-11	$46.20	$47.23	$46.19	$47.14	$47.14	4,459
2017-12-08	$45.49	$46.01	$45.49	$46.01	$46.01	17,457
2017-12-07	$44.30	$45.46	$44.30	$45.22	$45.22	4,237
2017-12-06	$44.21	$44.78	$44.21	$44.78	$44.78	6,264
2017-12-05	$45.36	$46.10	$45.24	$45.25	$45.25	4,916
2017-12-04	$45.68	$46.04	$44.79	$45.46	$45.46	10,713
2017-12-01	$44.80	$45.40	$42.52	$44.08	$44.08	17,407
2017-11-30	$46.70	$46.74	$46.00	$46.30	$46.30	4,016
2017-11-29	$47.15	$47.15	$45.66	$45.80	$45.80	8,629
2017-11-28	$47.01	$47.05	$46.70	$46.70	$46.70	1,856
2017-11-27	$45.84	$46.11	$45.62	$45.80	$45.80	6,913
2017-11-24	$46.65	$47.17	$46.65	$46.87	$46.87	2,902
2017-11-22	$46.26	$46.48	$45.81	$45.81	$45.81	5,332
2017-11-21	$44.92	$45.41	$44.91	$45.39	$45.39	11,435
2017-11-20	$44.19	$44.27	$44.10	$44.10	$44.10	17,150
2017-11-17	$42.41	$42.50	$42.08	$42.37	$42.37	5,279
2017-11-16	$41.73	$42.25	$41.54	$42.12	$42.12	9,458
2017-11-15	$40.18	$41.03	$40.02	$40.33	$40.33	11,634
2017-11-14	$40.66	$40.78	$40.00	$40.45	$40.45	7,077
2017-11-13	$39.61	$41.24	$39.61	$41.13	$41.13	5,468
2017-11-10	$41.27	$41.27	$40.34	$40.60	$40.60	31,129
2017-11-09	$41.50	$42.69	$40.25	$41.88	$41.88	48,951
2017-11-08	$42.91	$44.11	$42.69	$44.11	$44.11	3,456
2017-11-07	$44.04	$44.04	$43.53	$43.53	$43.53	5,184
2017-11-06	$43.83	$44.01	$43.77	$44.00	$44.00	11,133
2017-11-03	$43.14	$43.72	$43.14	$43.72	$43.72	981
2017-11-02	$43.05	$43.23	$42.75	$43.09	$43.09	1,215
2017-11-01	$43.56	$43.58	$43.40	$43.45	$43.45	5,878
2017-10-31	$42.87	$43.37	$42.87	$43.37	$43.37	35,055
2017-10-30	$41.45	$42.73	$41.45	$42.35	$42.35	11,907
2017-10-27	$41.45	$42.41	$41.00	$42.41	$42.41	8,288
2017-10-26	$41.60	$41.94	$41.15	$41.16	$41.16	53,446
2017-10-25	$42.00	$42.00	$39.22	$40.89	$40.89	18,154
2017-10-24	$42.80	$42.80	$41.98	$41.98	$41.98	3,594
2017-10-23	$43.51	$43.51	$42.58	$42.63	$42.63	3,795
2017-10-20	$43.14	$43.31	$42.80	$43.31	$43.31	4,503
2017-10-19	$41.82	$43.68	$41.82	$43.68	$43.68	20,609
2017-10-18	$43.89	$43.89	$43.50	$43.82	$43.82	4,005
2017-10-17	$42.78	$42.93	$42.43	$42.64	$42.64	4,798
2017-10-16	$42.02	$42.14	$41.94	$42.10	$42.10	5,516
2017-10-13	$41.85	$41.85	$41.44	$41.59	$41.59	798
2017-10-12	$40.45	$40.72	$40.34	$40.72	$40.72	4,722
2017-10-11	$39.87	$40.08	$39.55	$40.04	$40.04	12,070
2017-10-10	$39.11	$39.42	$38.52	$39.37	$39.37	9,440
2017-10-09	$39.02	$39.34	$38.74	$38.74	$38.74	1,045
2017-10-06	$38.94	$39.05	$38.47	$38.84	$38.84	4,844
2017-10-05	$38.96	$39.28	$38.96	$39.28	$39.28	2,901
2017-10-04	$38.50	$38.50	$38.22	$38.24	$38.24	1,919
2017-10-03	$38.53	$38.53	$38.53	$38.53	$38.53	10
2017-10-02	$38.46	$38.80	$38.38	$38.53	$38.53	8,501
2017-09-29	$37.50	$38.45	$37.50	$38.29	$38.29	1,502
2017-09-28	$37.33	$37.50	$37.33	$37.50	$37.50	1,994
2017-09-27	$37.09	$37.24	$36.79	$37.22	$37.22	3,047
2017-09-26	$36.94	$36.94	$36.50	$36.92	$36.92	12,281
2017-09-25	$36.97	$37.26	$36.38	$36.78	$36.78	1,520
2017-09-22	$37.00	$37.16	$36.92	$37.10	$37.10	2,443
2017-09-21	$36.95	$37.81	$36.95	$37.56	$37.56	8,611
2017-09-20	$37.00	$37.30	$36.41	$37.30	$37.30	18,491
2017-09-19	$36.84	$36.91	$36.62	$36.72	$36.72	5,946
2017-09-18	$35.57	$36.24	$35.57	$36.19	$36.19	12,263
2017-09-15	$34.42	$34.89	$34.42	$34.70	$34.70	2,600
2017-09-14	$34.10	$34.29	$34.05	$34.05	$34.05	18,860
2017-09-13	$34.22	$34.61	$34.19	$34.58	$34.58	14,372
2017-09-12	$33.80	$34.11	$33.80	$34.11	$34.11	4,676
2017-09-11	$33.25	$33.44	$33.04	$33.40	$33.40	9,945
2017-09-08	$32.68	$32.68	$31.74	$31.74	$31.74	27,000
2017-09-07	$32.09	$32.26	$31.60	$32.21	$32.21	23,786
2017-09-06	$31.40	$31.46	$30.94	$31.46	$31.46	4,063
2017-09-05	$31.03	$31.25	$30.00	$30.44	$30.44	14,028
2017-09-01	$32.60	$32.68	$32.27	$32.27	$32.27	6,336
2017-08-31	$31.60	$31.67	$31.36	$31.66	$31.66	2,405
2017-08-30	$31.04	$31.22	$31.04	$31.16	$31.16	3,260
2017-08-29	$30.55	$31.19	$30.45	$31.19	$31.19	1,150
2017-08-28	$31.69	$31.69	$31.57	$31.57	$31.57	1,100
2017-08-25	$31.36	$31.66	$31.26	$31.66	$31.66	3,510
2017-08-24	$31.50	$31.50	$30.90	$31.13	$31.13	2,369
2017-08-23	$30.75	$31.28	$30.36	$31.15	$31.15	3,060
2017-08-22	$30.52	$30.96	$30.50	$30.96	$30.96	2,746
2017-08-21	$29.38	$29.50	$29.00	$29.40	$29.40	3,184
2017-08-18	$29.01	$29.92	$28.68	$29.18	$29.18	14,125
2017-08-17	$30.97	$31.16	$29.01	$29.01	$29.01	20,628
2017-08-16	$32.33	$32.54	$32.28	$32.54	$32.54	9,232
2017-08-15	$32.23	$32.23	$31.70	$32.01	$32.01	32,838
2017-08-14	$30.36	$31.54	$30.36	$31.42	$31.42	25,128
2017-08-11	$28.00	$28.71	$27.51	$27.51	$27.51	25,603
2017-08-10	$31.28	$31.30	$27.68	$27.75	$27.75	45,893
2017-08-09	$32.99	$33.44	$32.52	$32.52	$32.52	7,166
2017-08-08	$35.32	$35.38	$34.12	$34.47	$34.47	4,515
2017-08-07	$34.99	$35.18	$34.99	$35.03	$35.03	5,476
2017-08-04	$34.63	$34.82	$34.63	$34.82	$34.82	1,478
2017-08-03	$34.45	$34.85	$34.45	$34.53	$34.53	5,322
2017-08-02	$34.75	$34.76	$34.62	$34.62	$34.62	1,529
2017-08-01	$34.70	$34.91	$34.70	$34.84	$34.84	1,394
2017-07-31	$34.20	$34.20	$33.78	$34.15	$34.15	9,620
2017-07-28	$33.75	$34.17	$33.75	$33.96	$33.96	2,473
2017-07-27	$34.65	$35.06	$33.47	$34.76	$34.76	10,882
2017-07-26	$34.14	$34.86	$34.14	$34.71	$34.71	17,995
2017-07-25	$33.52	$33.99	$33.40	$33.74	$33.74	13,265
2017-07-24	$32.34	$32.53	$32.34	$32.53	$32.53	6,660
2017-07-21	$32.99	$33.05	$31.45	$32.00	$32.00	4,204
2017-07-20	$32.77	$33.04	$32.67	$33.04	$33.04	835
2017-07-19	$32.80	$32.81	$32.50	$32.55	$32.55	9,788
2017-07-18	$31.56	$31.85	$31.56	$31.80	$31.80	2,421
2017-07-17	$31.44	$32.30	$31.35	$32.13	$32.13	11,735
2017-07-14	$30.49	$31.18	$30.49	$31.08	$31.08	2,922
2017-07-13	$30.24	$30.59	$30.17	$30.37	$30.37	8,498
2017-07-12	$30.13	$30.78	$30.08	$30.60	$30.60	13,097
2017-07-11	$29.34	$29.76	$29.19	$29.61	$29.61	17,528
2017-07-10	$29.18	$29.52	$29.17	$29.19	$29.19	19,463
2017-07-07	$28.13	$28.45	$28.13	$28.45	$28.45	20,000
2017-07-06	$28.60	$28.60	$27.41	$27.88	$27.88	9,030
2017-07-05	$28.19	$29.20	$28.19	$29.20	$29.20	2,387
2017-06-30	$28.19	$28.26	$27.50	$27.50	$27.50	14,935
2017-06-29	$29.77	$29.77	$27.00	$28.23	$28.23	17,856
2017-06-28	$30.02	$30.15	$29.86	$30.15	$30.15	3,780
2017-06-27	$30.52	$30.52	$30.00	$30.04	$30.04	8,280
2017-06-26	$31.19	$31.33	$30.86	$30.87	$30.87	6,992
2017-06-23	$29.70	$30.03	$29.54	$29.88	$29.88	6,163
2017-06-22	$29.40	$29.91	$29.40	$29.87	$29.87	6,420
2017-06-21	$29.50	$30.22	$29.50	$29.71	$29.71	6,244
2017-06-20	$31.42	$31.42	$29.38	$29.94	$29.94	13,925
2017-06-19	$31.82	$31.94	$31.68	$31.71	$31.71	5,685
2017-06-16	$29.59	$30.07	$29.59	$30.00	$30.00	1,736
2017-06-15	$28.29	$28.88	$28.00	$28.88	$28.88	24,335
2017-06-14	$30.53	$30.70	$30.30	$30.30	$30.30	4,290
2017-06-13	$30.44	$30.60	$30.44	$30.52	$30.52	5,363
2017-06-12	$29.63	$29.92	$29.61	$29.92	$29.92	2,382
2017-06-09	$30.67	$30.80	$29.65	$29.65	$29.65	5,909
2017-06-08	$29.65	$29.94	$29.65	$29.94	$29.94	700
2017-06-07	$29.41	$29.67	$29.21	$29.65	$29.65	1,870
2017-06-06	$29.19	$29.49	$29.19	$29.33	$29.33	4,920
2017-06-05	$30.03	$30.05	$29.96	$30.05	$30.05	2,674
2017-06-02	$29.84	$30.21	$29.84	$30.08	$30.08	20,043
2017-06-01	$28.75	$29.33	$28.75	$29.24	$29.24	13,056
2017-05-31	$28.75	$28.75	$28.50	$28.50	$28.50	1,913
2017-05-30	$28.37	$28.49	$28.08	$28.45	$28.45	4,327
2017-05-26	$28.57	$28.58	$28.57	$28.58	$28.58	1,221
2017-05-25	$28.45	$28.55	$28.31	$28.45	$28.45	2,370
2017-05-24	$28.31	$28.35	$27.88	$28.35	$28.35	11,492
2017-05-23	$28.28	$28.45	$28.10	$28.10	$28.10	10,623
2017-05-22	$27.47	$27.76	$27.40	$27.60	$27.60	9,125
2017-05-19	$26.55	$26.74	$26.54	$26.56	$26.56	6,422
2017-05-18	$24.69	$25.75	$24.65	$25.53	$25.53	10,409
2017-05-17	$27.17	$27.17	$25.74	$25.74	$25.74	14,422
2017-05-16	$28.25	$28.50	$28.15	$28.35	$28.35	2,971
2017-05-15	$27.24	$27.47	$27.24	$27.40	$27.40	5,328
2017-05-12	$26.78	$27.29	$26.73	$27.26	$27.26	4,739
2017-05-11	$27.11	$27.17	$26.38	$27.06	$27.06	9,761
2017-05-10	$26.95	$27.21	$26.95	$27.21	$27.21	1,915
2017-05-09	$27.56	$27.65	$26.08	$27.40	$27.40	5,861
2017-05-08	$28.05	$28.05	$27.45	$27.61	$27.61	49,106
2017-05-05	$27.10	$27.39	$27.10	$27.39	$27.39	16,065
2017-05-04	$26.45	$26.85	$26.35	$26.83	$26.83	12,364
2017-05-03	$25.40	$25.65	$25.30	$25.55	$25.55	3,680

VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV) News Headlines

Recent VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV) News

Similar Companies to VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

VelocityShares 1x Daily Inverse VSTOXX Futures ETN (EXIV) Exchange: BATS