-1x Short VIX Mid Term Futures Strategy ETF (ZIVB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.26582278481 | 20.54 | 21.08 | 20.17 | 38767 | 20.6206248 | SP |
| 4 | -0.64 | -2.98507462687 | 21.44 | 22.04 | 19.018 | 29512 | 20.50330216 | SP |
| 12 | -2.96 | -12.4579124579 | 23.76 | 24.44 | 15.61 | 28681 | 20.88823377 | SP |
| 26 | -1.89 | -8.32966064346 | 22.69 | 25.3799 | 15.61 | 18149 | 21.62000524 | SP |
| 52 | -0.63 | -2.93980401307 | 21.43 | 25.3799 | 15.61 | 13154 | 21.38171829 | SP |
| 156 | 5.84 | 39.0374331551 | 14.96 | 25.3799 | 14.134 | 13197 | 20.75454265 | SP |
| 260 | 5.84 | 39.0374331551 | 14.96 | 25.3799 | 14.134 | 13197 | 20.75454265 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 20.8 | -0.28 | -1.33 | 21.03 | 21.17 | 20.8 | 59393 |
| 1726785000 | 21.08 | 0.56 | 2.73 | 20.88 | 21.08 | 20.82 | 57466 |
| 1726698600 | 20.52 | 0.15 | 0.74 | 20.36 | 20.8 | 20.2014 | 38916 |
| 1726612200 | 20.37 | -0.01 | -0.05 | 20.44 | 20.54 | 20.18 | 38572 |
| 1726525800 | 20.38 | -0.04 | -0.20 | 20.35 | 20.45 | 20.17 | 27322 |
| 1726266600 | 20.42 | -0.11 | -0.54 | 20.54 | 20.73 | 20.42 | 34071 |
| 1726180200 | 20.53 | 0.05 | 0.24 | 20.41 | 20.6 | 20.27 | 64012 |
| 1726093800 | 20.48 | 0.48 | 2.40 | 20.1 | 20.49 | 19.24 | 36057 |
| 1726007400 | 20 | 0.37 | 1.88 | 19.79 | 20 | 19.45 | 8469 |
| 1725921000 | 19.63 | 0.39 | 2.03 | 19.41 | 19.87 | 19.24 | 13631 |
| 1725661800 | 19.24 | -0.77 | -3.85 | 20.19 | 20.24 | 19.018 | 35777 |
| 1725575400 | 20.01 | 0.5 | 2.56 | 19.64 | 20.0883 | 19.48 | 17084 |
| 1725489000 | 19.51 | -0.49 | -2.45 | 19.86 | 20.33 | 19.51 | 36822 |
| 1725402600 | 20 | -1.48 | -6.89 | 21.44 | 21.44 | 19.845 | 55307 |
| 1725057000 | 21.48 | 0.14 | 0.66 | 21.5 | 21.61 | 21.3 | 14143 |
| 1724970600 | 21.34 | -0.02 | -0.09 | 21.39 | 21.52 | 21.21 | 21474 |
| 1724884200 | 21.36 | -0.61 | -2.78 | 21.55 | 21.66 | 20.96 | 21422 |
| 1724797800 | 21.97 | 0.16 | 0.73 | 21.78 | 22.04 | 21.66 | 13925 |
| 1724711400 | 21.81 | 0.08 | 0.37 | 21.92 | 21.92 | 21.5682 | 9586 |
| 1724452200 | 21.73 | 0.5 | 2.38 | 21.44 | 21.73 | 21.3645 | 21264 |
| 1724365800 | 21.225 | -0.3 | -1.40 | 21.63 | 21.66 | 21.1699 | 83386 |
| 1724279400 | 21.5263 | 0 | 0.01 | 21.51 | 21.6 | 21.25 | 11553 |
| 1724193000 | 21.5252 | -0.37 | -1.71 | 21.91 | 21.965 | 21.46 | 19419 |
| 1724106600 | 21.9 | -0.07 | -0.32 | 22.09 | 22.22 | 21.9 | 33949 |
| 1723847400 | 21.97 | -0.19 | -0.86 | 22.22 | 22.3 | 21.89 | 31349 |
| 1723761000 | 22.16 | 0.08 | 0.36 | 22.23 | 22.379 | 21.86 | 15123 |
| 1723674600 | 22.08 | 0.51 | 2.36 | 21.73 | 22.09 | 21.64 | 21552 |
| 1723588200 | 21.57 | 0.9 | 4.33 | 21.17 | 21.57 | 20.68 | 49604 |
| 1723501800 | 20.675 | 0.11 | 0.51 | 20.56 | 21.12 | 20.17 | 62624 |
| 1723242600 | 20.57 | 1.09 | 5.60 | 19.37 | 20.6 | 19.2405 | 43736 |
| 1723156200 | 19.48 | 0.79 | 4.23 | 18.85 | 19.48 | 18.64 | 24518 |
| 1723069800 | 18.69 | 0.16 | 0.86 | 19.41 | 19.47 | 18.155 | 28399 |
| 1722983400 | 18.53 | 1.12 | 6.43 | 17.76 | 19.01 | 17.48 | 65881 |
| 1722897000 | 17.41 | -2.65 | -13.22 | 17.14 | 18.64 | 15.61 | 131211 |
| 1722637800 | 20.0633 | -1.85 | -8.43 | 21.28 | 21.305 | 19.71 | 99759 |
| 1722551400 | 21.91 | -0.99 | -4.32 | 23.05 | 23.05 | 21.7 | 43548 |
| 1722465000 | 22.9 | 0.31 | 1.37 | 22.96 | 23.215 | 22.79 | 25693 |
| 1722378600 | 22.59 | -0.27 | -1.18 | 22.845 | 22.845 | 22 | 14272 |
| 1722292200 | 22.86 | 0.45 | 2.02 | 22.41 | 22.86 | 22.41 | 18744 |
| 1722033000 | 22.4083 | 0.45 | 2.04 | 22.2 | 22.5 | 22.12 | 18829 |
| 1721946600 | 21.96 | -0.13 | -0.57 | 22.28 | 22.402 | 21.75 | 49044 |
| 1721860200 | 22.0868 | -1.41 | -6.01 | 22.75 | 22.8 | 22.0868 | 29877 |
| 1721773800 | 23.5 | -0.07 | -0.30 | 23.65 | 23.695 | 23.38 | 14883 |
| 1721687400 | 23.57 | 0.38 | 1.65 | 23.26 | 23.61 | 23.26 | 10876 |
| 1721428200 | 23.187 | -0.15 | -0.66 | 23.24 | 23.36 | 23.01 | 15106 |
| 1721341800 | 23.34 | -0.23 | -0.98 | 23.76 | 23.76 | 23.15 | 6738 |
| 1721255400 | 23.57 | -0.29 | -1.22 | 23.28 | 23.635 | 23.28 | 10919 |
| 1721169000 | 23.86 | 0.01 | 0.04 | 24.03 | 24.03 | 23.79 | 5906 |
| 1721082600 | 23.85 | -0.26 | -1.08 | 24.37 | 24.4199 | 23.85 | 16960 |
| 1720823400 | 24.11 | 0.17 | 0.71 | 23.93 | 24.255 | 23.93 | 4954 |
| 1720737000 | 23.94 | -0.5 | -2.05 | 24.27 | 24.27 | 23.779 | 7107 |
| 1720650600 | 24.44 | 0.44 | 1.83 | 23.95 | 24.44 | 23.93 | 16253 |
| 1720564200 | 23.9997 | -0.05 | -0.19 | 24.24 | 24.24 | 23.9997 | 19461 |
| 1720477800 | 24.0461 | 0.17 | 0.70 | 23.98 | 24.1249 | 23.98 | 15440 |
| 1720218600 | 23.88 | -0.09 | -0.38 | 24.14 | 24.14 | 23.8731 | 4672 |
| 1720040640 | 23.97 | -0.24 | -1.00 | 24.14 | 24.159 | 23.89 | 4960 |
| 1719959400 | 24.2111 | 0.17 | 0.69 | 24.0441 | 24.2688 | 23.9099 | 4894 |
| 1719873000 | 24.0441 | 0.4 | 1.71 | 23.58 | 24.06 | 23.57 | 28779 |
| 1719613800 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1719527400 | 23.64 | 0.15 | 0.62 | 23.49 | 23.64 | 23.43 | 8396 |
| 1719441000 | 23.495 | -0.03 | -0.11 | 23.46 | 23.58 | 23.3 | 10884 |
| 1719354600 | 23.52 | -0.26 | -1.11 | 23.23 | 23.52 | 23.23 | 5506 |
| 1719268200 | 23.7845 | 0.17 | 0.71 | 23.26 | 23.819 | 23.26 | 2150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
