VelocityShares 1x Daily I... (EXIV)
CBOE: EXIV
· Real-Time Price · USD
7.45
0.03 (0.40%)
At close: Apr 08, 2020, 9:59 PM
EXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2020 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0 |
| Apr 9, 2020 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0 |
| Apr 8, 2020 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | 0.40% | 433,331 |
| Apr 7, 2020 | 7.50 | 7.60 | 7.37 | 7.42 | 7.42 | 0.41% | 1,743,545 |
| Apr 6, 2020 | 7.38 | 7.60 | 7.01 | 7.39 | 7.39 | 7.10% | 860,093 |
| Apr 3, 2020 | 6.88 | 7.00 | 6.63 | 6.90 | 6.90 | 0.15% | 393,766 |
| Apr 2, 2020 | 6.69 | 7.05 | 6.69 | 6.89 | 6.89 | 3.77% | 465,441 |
| Apr 1, 2020 | 6.81 | 7.12 | 6.51 | 6.64 | 6.64 | -9.66% | 605,566 |
| Mar 31, 2020 | 7.11 | 7.41 | 7.01 | 7.35 | 7.35 | 0.96% | 717,623 |
| Mar 30, 2020 | 7.03 | 7.30 | 6.94 | 7.28 | 7.28 | -0.68% | 842,024 |
| Mar 27, 2020 | 7.38 | 7.55 | 7.15 | 7.33 | 7.33 | -10.83% | 619,675 |
| Mar 26, 2020 | 7.90 | 8.65 | 7.58 | 8.22 | 8.22 | 8.02% | 1,098,155 |
| Mar 25, 2020 | 8.79 | 9.34 | 7.61 | 7.61 | 7.61 | -17.73% | 1,290,143 |
| Mar 24, 2020 | 9.23 | 10.71 | 8.75 | 9.25 | 9.25 | 9.34% | 2,100,512 |
| Mar 23, 2020 | 7.20 | 8.50 | 6.99 | 8.46 | 8.46 | 23.68% | 1,521,740 |
| Mar 20, 2020 | 7.40 | 7.72 | 6.57 | 6.84 | 6.84 | 5.23% | 2,119,489 |
| Mar 19, 2020 | 6.25 | 7.50 | 6.00 | 6.50 | 6.50 | 10.36% | 2,075,015 |
| Mar 18, 2020 | 6.00 | 6.74 | 5.00 | 5.89 | 5.89 | -14.14% | 1,621,280 |
| Mar 17, 2020 | 8.21 | 8.21 | 6.74 | 6.86 | 6.86 | -10.68% | 1,739,013 |
| Mar 16, 2020 | 8.00 | 9.18 | 7.08 | 7.68 | 7.68 | -26.15% | 1,854,154 |