Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Dynamic Veqtor ETN Barclays (NY: VQT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 156.28 158.15 156.28 157.20 5,152 +0.87(+0.55%)
Jan 30, 2019 156.34 156.34 156.34 156.34 23 +1.69(+1.10%)
Jan 29, 2019 154.64 154.64 154.64 154.64 4 -0.42(-0.27%)
Jan 28, 2019 154.71 155.06 154.71 155.06 427 -0.97(-0.62%)
Jan 25, 2019 156.03 156.03 156.03 156.03 100 +0.52(+0.33%)
Jan 24, 2019 154.75 155.51 154.72 155.51 345 -0.07(-0.04%)
Jan 23, 2019 155.58 155.58 155.58 155.58 50 +0.98(+0.64%)
Jan 22, 2019 154.28 154.60 154.28 154.60 114 -0.87(-0.56%)
Jan 18, 2019 155.01 155.47 155.01 155.47 100 +0.41(+0.27%)
Jan 17, 2019 154.41 155.06 154.41 155.06 642 +1.39(+0.91%)
Jan 16, 2019 154.30 154.30 152.88 153.66 557 +0.05(+0.03%)
Jan 15, 2019 153.04 153.62 153.00 153.62 810 +0.06(+0.04%)
Jan 14, 2019 152.61 153.56 152.61 153.56 1,065 -0.22(-0.14%)
Jan 11, 2019 153.78 153.78 153.78 153.78 100 -0.30(-0.19%)
Jan 10, 2019 154.07 154.07 154.07 154.07 163 -0.03(-0.02%)
Jan 09, 2019 154.10 154.10 154.10 154.10 7 +0.47(+0.30%)
Jan 08, 2019 153.09 153.64 153.09 153.64 70,196 +0.41(+0.27%)
Jan 07, 2019 153.00 153.23 153.00 153.23 360 -0.23(-0.15%)
Jan 04, 2019 153.46 153.46 153.46 153.46 100 +0.96(+0.63%)
Jan 03, 2019 152.75 152.75 152.50 152.50 188 -1.29(-0.84%)
Jan 02, 2019 154.43 154.43 152.97 153.79 370 -0.65(-0.42%)
Dec 31, 2018 154.44 154.44 154.44 154.44 100 -0.53(-0.34%)
Dec 28, 2018 154.96 154.97 154.96 154.97 200 +0.11(+0.07%)
Dec 27, 2018 153.44 154.86 153.32 154.86 822 +1.01(+0.65%)
Dec 26, 2018 154.23 154.23 153.03 153.85 1,187 +0.89(+0.58%)
Dec 24, 2018 152.96 152.96 152.96 152.96 100 +0.08(+0.05%)
Dec 21, 2018 152.88 152.88 152.88 152.88 300 -0.79(-0.51%)
Dec 20, 2018 153.40 153.67 153.40 153.67 633 -0.88(-0.57%)
Dec 19, 2018 156.84 156.84 154.54 154.54 70,119 -2.21(-1.41%)
Dec 18, 2018 156.34 156.75 156.34 156.75 121 +0.81(+0.52%)
Dec 17, 2018 157.40 157.40 155.94 155.94 523 -2.43(-1.53%)
Dec 14, 2018 158.38 158.38 158.38 158.38 100 -1.71(-1.07%)
Dec 13, 2018 160.08 160.08 160.08 160.08 69 -0.22(-0.14%)
Dec 12, 2018 161.00 161.00 160.23 160.30 244 +0.50(+0.31%)
Dec 11, 2018 159.31 159.80 159.30 159.80 4,831 +0.42(+0.26%)
Dec 10, 2018 159.70 159.70 159.38 159.38 112 -2.47(-1.52%)
Dec 07, 2018 161.85 161.85 161.85 161.85 100 +0.00(+0.00%)
Dec 06, 2018 161.85 161.85 161.85 161.85 15 +0.00(+0.00%)
Dec 04, 2018 161.85 161.85 161.85 161.85 100 +0.00(+0.00%)
Dec 03, 2018 161.85 161.85 161.85 161.85 48 +0.00(+0.00%)
Nov 30, 2018 160.04 161.85 160.04 161.85 5,800 +0.73(+0.45%)
Nov 29, 2018 161.12 161.12 161.12 161.12 101 +1.11(+0.69%)
Nov 28, 2018 160.01 160.01 160.01 160.01 200 +1.30(+0.82%)
Nov 27, 2018 158.71 158.71 158.71 158.71 2 +0.00(+0.00%)
Nov 26, 2018 158.47 158.73 158.00 158.71 1,586 +1.19(+0.76%)
Nov 23, 2018 157.49 157.52 157.49 157.52 200 -1.48(-0.93%)
Nov 21, 2018 159.00 159.00 159.00 0 -0.19(-0.12%)
Nov 20, 2018 157.70 159.21 157.70 159.19 1,373 -1.91(-1.19%)
Nov 19, 2018 161.10 161.10 161.10 161.10 29 +0.00(+0.00%)
Nov 16, 2018 161.10 161.10 161.10 0 +0.00(+0.00%)
Nov 15, 2018 159.98 161.10 159.66 161.10 5,162 +0.99(+0.62%)
Nov 14, 2018 160.19 160.19 160.11 160.11 756 -0.68(-0.42%)
Nov 13, 2018 160.79 160.79 160.79 160.79 19 +0.00(+0.00%)
Nov 12, 2018 160.62 160.79 160.26 160.79 3,352 -0.53(-0.33%)
Nov 09, 2018 161.32 161.32 161.32 161.32 100 -0.00(-0.00%)
Nov 08, 2018 161.32 161.32 161.32 161.32 145 -0.73(-0.45%)
Nov 07, 2018 162.08 162.08 162.05 162.05 655 -1.05(-0.64%)
Nov 06, 2018 163.10 163.10 163.10 163.10 87 +0.00(+0.00%)
Nov 05, 2018 163.10 163.10 3 +0.00(+0.00%)
Nov 02, 2018 163.10 163.10 163.10 163.10 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.