-1x Short VIX Mid-Term Futures Stgy ETF (ZIVB)
19.52
+0.50
(+2.62%)
USD |
BATS |
Nov 05, 14:37
ZIVB Price: 19.52 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.70 | 19.02 | 18.61 | 19.02 | 20895.00 |
| Nov 01, 2024 | 18.73 | 18.97 | 18.57 | 18.57 | 36267.00 |
| Oct 31, 2024 | 19.17 | 19.17 | 18.65 | 18.66 | 47805.00 |
| Oct 30, 2024 | 19.51 | 19.65 | 19.36 | 19.37 | 30929.00 |
| Oct 29, 2024 | 19.63 | 19.79 | 19.54 | 19.71 | 15453.00 |
| Oct 28, 2024 | 20.18 | 20.21 | 20.06 | 20.20 | 11472.00 |
| Oct 25, 2024 | 20.18 | 20.33 | 19.60 | 19.71 | 48377.00 |
| Oct 24, 2024 | 20.10 | 20.17 | 19.64 | 20.10 | 41289.00 |
| Oct 23, 2024 | 20.39 | 20.39 | 19.77 | 19.99 | 47885.00 |
| Oct 22, 2024 | 20.25 | 20.52 | 20.16 | 20.47 | 25155.00 |
| Oct 21, 2024 | 20.28 | 20.40 | 19.98 | 20.40 | 14690.00 |
| Oct 18, 2024 | 20.10 | 20.32 | 20.10 | 20.30 | 15284.00 |
| Oct 17, 2024 | 20.03 | 20.06 | 19.93 | 19.93 | 8268.00 |
| Oct 16, 2024 | 19.86 | 20.02 | 19.77 | 20.00 | 5217.00 |
| Oct 15, 2024 | 20.19 | 20.19 | 19.80 | 19.80 | 14224.00 |
| Oct 14, 2024 | 19.62 | 20.00 | 19.62 | 20.00 | 25815.00 |
| Oct 11, 2024 | 19.35 | 19.55 | 19.32 | 19.51 | 22037.00 |
| Oct 10, 2024 | 19.37 | 19.41 | 19.18 | 19.39 | 33039.00 |
| Oct 09, 2024 | 19.14 | 19.37 | 19.13 | 19.37 | 17336.00 |
| Oct 08, 2024 | 18.92 | 19.10 | 18.77 | 19.01 | 28061.00 |
| Oct 07, 2024 | 19.27 | 19.33 | 18.54 | 18.60 | 63096.00 |
| Oct 04, 2024 | 19.25 | 19.51 | 19.08 | 19.42 | 28345.00 |
| Oct 03, 2024 | 19.17 | 19.32 | 18.93 | 18.93 | 31467.00 |
| Oct 02, 2024 | 19.49 | 19.49 | 18.96 | 19.28 | 25607.00 |
| Oct 01, 2024 | 19.82 | 19.82 | 18.96 | 19.33 | 50318.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.13
Minimum
May 04 2023
25.26
Maximum
May 21 2024
20.85
Average
21.07
Median
Apr 15 2024