1x Short VIX Mid Term Futures Strategy ETF (ZIVB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 9.98398291511 | 18.73 | 20.75 | 18.57 | 31828 | 19.69087375 | SP |
| 4 | 1.25 | 6.45994832041 | 19.35 | 20.75 | 18.57 | 26515 | 19.74246052 | SP |
| 12 | -1.62 | -7.29072907291 | 22.22 | 22.3 | 18.539 | 30754 | 20.15042402 | SP |
| 26 | -3.16 | -13.2996632997 | 23.76 | 25.3799 | 15.61 | 23906 | 20.85458096 | SP |
| 52 | -0.065 | -0.314541495282 | 20.665 | 25.3799 | 15.61 | 15085 | 21.22285416 | SP |
| 156 | 5.64 | 37.7005347594 | 14.96 | 25.3799 | 14.134 | 14762 | 20.56477564 | SP |
| 260 | 5.64 | 37.7005347594 | 14.96 | 25.3799 | 14.134 | 14762 | 20.56477564 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 20.58 | 0.31 | 1.53 | 20.395 | 20.61 | 20.395 | 33711 |
| 1730935800 | 20.27 | 0.77 | 3.95 | 20.55 | 20.59 | 20.1197 | 48749 |
| 1730849400 | 19.5 | 0.48 | 2.52 | 19.1 | 19.5311 | 19.1 | 19687 |
| 1730763000 | 19.0215 | 0.45 | 2.43 | 18.7 | 19.0215 | 18.61 | 20891 |
| 1730500200 | 18.57 | -0.09 | -0.48 | 18.73 | 18.9701 | 18.57 | 36100 |
| 1730413800 | 18.66 | -0.71 | -3.67 | 19.17 | 19.17 | 18.65 | 47462 |
| 1730327400 | 19.37 | -0.34 | -1.73 | 19.58 | 19.65 | 19.36 | 30914 |
| 1730241000 | 19.71 | -0.49 | -2.43 | 19.63 | 19.789 | 19.535 | 15400 |
| 1730154600 | 20.2 | 0.49 | 2.49 | 20.18 | 20.21 | 20.06 | 11167 |
| 1729895400 | 19.71 | -0.39 | -1.94 | 20.185 | 20.33 | 19.6 | 48377 |
| 1729809000 | 20.1 | 0.11 | 0.55 | 20.15 | 20.17 | 19.64 | 41289 |
| 1729722600 | 19.99 | -0.48 | -2.34 | 20.39 | 20.39 | 19.77 | 47380 |
| 1729636200 | 20.47 | 0.07 | 0.34 | 20.25 | 20.52 | 20.165 | 25154 |
| 1729549800 | 20.4 | 0.1 | 0.50 | 20.28 | 20.4 | 19.98 | 14690 |
| 1729290600 | 20.2976 | 0.37 | 1.84 | 20.1 | 20.32 | 20.1 | 15284 |
| 1729204200 | 19.93 | -0.07 | -0.35 | 20.03 | 20.06 | 19.9 | 7891 |
| 1729117800 | 20 | 0.2 | 1.01 | 19.86 | 20.0205 | 19.77 | 5092 |
| 1729031400 | 19.8 | -0.2 | -1.00 | 20.19 | 20.19 | 19.8 | 13898 |
| 1728945000 | 20 | 0.49 | 2.51 | 19.62 | 20 | 19.62 | 25506 |
| 1728685800 | 19.51 | 0.12 | 0.62 | 19.35 | 19.519 | 19.325 | 21659 |
| 1728599400 | 19.39 | 0.02 | 0.10 | 19.37 | 19.41 | 19.18 | 32660 |
| 1728513000 | 19.37 | 0.36 | 1.89 | 19.11 | 19.37 | 19.11 | 17336 |
| 1728426600 | 19.01 | 0.41 | 2.20 | 18.92 | 19.1 | 18.77 | 19962 |
| 1728340200 | 18.6 | -0.82 | -4.22 | 19.27 | 19.33 | 18.539 | 63050 |
| 1728081000 | 19.42 | 0.49 | 2.59 | 19.25 | 19.51 | 19.08 | 27727 |
| 1727994600 | 18.93 | -0.35 | -1.82 | 19.17 | 19.32 | 18.93 | 31330 |
| 1727908200 | 19.28 | -0.05 | -0.26 | 19.49 | 19.49 | 18.965 | 24644 |
| 1727821800 | 19.33 | -0.52 | -2.62 | 19.86 | 19.86 | 18.96 | 49107 |
| 1727735400 | 19.85 | 0.2 | 1.02 | 19.6 | 19.87 | 19.51 | 41327 |
| 1727476200 | 19.65 | -0.54 | -2.67 | 20.15 | 20.19 | 19.65 | 59533 |
| 1727389800 | 20.19 | -0.48 | -2.32 | 20.36 | 20.36 | 20.14 | 28119 |
| 1727303400 | 20.67 | -0.21 | -1.01 | 20.83 | 20.91 | 20.65 | 34497 |
| 1727217000 | 20.88 | 0.2 | 0.97 | 20.85 | 20.88 | 20.5 | 21961 |
| 1727130600 | 20.68 | -0.12 | -0.58 | 20.81 | 20.96 | 20.68 | 33153 |
| 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 | 38911 |
| 1726612200 | 20.37 | -0.01 | -0.05 | 20.44 | 20.54 | 20.18 | 37751 |
| 1726525800 | 20.38 | -0.04 | -0.20 | 20.35 | 20.45 | 20.17 | 26065 |
| 1726266600 | 20.42 | -0.11 | -0.54 | 20.54 | 20.73 | 20.42 | 33644 |
| 1726180200 | 20.53 | 0.05 | 0.24 | 20.41 | 20.6 | 20.27 | 63275 |
| 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 | 8464 |
| 1725921000 | 19.63 | 0.39 | 2.03 | 19.41 | 19.87 | 19.24 | 13631 |
| 1725661800 | 19.24 | -0.77 | -3.85 | 20.19 | 20.19 | 19.018 | 34761 |
| 1725575400 | 20.01 | 0.5 | 2.56 | 19.64 | 20.0883 | 19.48 | 17074 |
| 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 | 55001 |
| 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 | 31327 |
| 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 | 49067 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
