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 (%)
Mar 29, 2019 163.56 163.56 163.56 163.56 100 +0.31(+0.19%)
Mar 28, 2019 163.25 163.25 163.25 163.25 26 +0.25(+0.15%)
Mar 27, 2019 163.00 163.00 163.00 163.00 64 -0.69(-0.42%)
Mar 26, 2019 163.69 163.69 163.69 163.69 2 +0.62(+0.38%)
Mar 25, 2019 163.07 163.07 163.07 163.07 22 -1.20(-0.73%)
Mar 22, 2019 164.27 164.27 164.27 164.27 0 -1.43(-0.86%)
Mar 21, 2019 165.70 165.70 165.70 165.70 101 +0.93(+0.56%)
Mar 20, 2019 164.77 164.77 164.77 164.77 7 +0.03(+0.02%)
Mar 19, 2019 164.74 164.74 164.74 164.74 49 +0.40(+0.24%)
Mar 18, 2019 163.86 164.34 163.70 164.34 263 +0.12(+0.07%)
Mar 15, 2019 163.57 164.22 163.53 164.22 900 +1.38(+0.85%)
Mar 14, 2019 162.84 162.84 162.84 162.84 80 -0.73(-0.45%)
Mar 13, 2019 163.38 163.57 163.38 163.57 536 +1.29(+0.80%)
Mar 12, 2019 162.28 162.28 162.28 162.28 29 -0.02(-0.01%)
Mar 11, 2019 160.38 162.30 160.38 162.30 620 +2.63(+1.65%)
Mar 08, 2019 159.26 159.67 159.26 159.67 100 -0.11(-0.07%)
Mar 07, 2019 161.34 161.34 159.47 159.77 891 -2.18(-1.34%)
Mar 06, 2019 161.90 161.95 161.70 161.95 850 -0.41(-0.25%)
Mar 05, 2019 162.36 162.36 162.36 162.36 4 +0.14(+0.08%)
Mar 04, 2019 163.00 163.00 162.00 162.22 336 -0.15(-0.09%)
Mar 01, 2019 162.37 162.37 162.37 162.37 100 -0.10(-0.06%)
Feb 28, 2019 162.47 162.47 162.47 162.47 66 +0.03(+0.02%)
Feb 27, 2019 162.45 162.45 162.45 162.45 99 -0.18(-0.11%)
Feb 26, 2019 161.71 162.62 161.71 162.62 168 +0.03(+0.02%)
Feb 25, 2019 162.60 162.60 162.60 162.60 7 -0.20(-0.12%)
Feb 22, 2019 161.78 162.80 161.78 162.80 1,000 +1.77(+1.10%)
Feb 21, 2019 161.11 161.11 161.03 161.03 149 -0.59(-0.36%)
Feb 20, 2019 161.62 161.62 161.62 161.62 61 -0.30(-0.19%)
Feb 19, 2019 160.95 161.99 160.95 161.92 931 +0.61(+0.38%)
Feb 15, 2019 161.31 161.31 161.31 161.31 100 +1.28(+0.80%)
Feb 14, 2019 160.50 160.50 160.03 160.03 543 -0.51(-0.32%)
Feb 13, 2019 160.54 160.54 160.54 160.54 32 +0.86(+0.54%)
Feb 12, 2019 159.68 159.68 159.68 159.68 61 +1.62(+1.02%)
Feb 11, 2019 158.11 158.13 157.39 158.06 842 +0.89(+0.56%)
Feb 08, 2019 156.92 157.18 156.92 157.18 100 -0.69(-0.44%)
Feb 07, 2019 157.03 157.86 157.03 157.86 103 -1.21(-0.76%)
Feb 06, 2019 159.07 159.07 159.07 159.07 7 -0.78(-0.49%)
Feb 05, 2019 157.55 159.85 157.55 159.85 1,131 +2.04(+1.29%)
Feb 04, 2019 157.81 157.81 157.81 157.81 217 +0.38(+0.24%)
Feb 01, 2019 158.06 158.06 157.43 157.43 300 +0.23(+0.15%)
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%)
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.