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 (%)
Jul 31, 2019 169.11 169.11 167.86 167.86 778 -1.31(-0.77%)
Jul 30, 2019 169.23 169.23 169.16 169.16 185 -0.32(-0.19%)
Jul 29, 2019 169.79 169.79 169.32 169.49 1,805 -0.50(-0.29%)
Jul 26, 2019 169.98 169.98 169.98 169.98 100 +1.20(+0.71%)
Jul 25, 2019 168.78 168.78 168.78 168.78 3 -0.75(-0.44%)
Jul 24, 2019 169.00 169.53 169.00 169.53 141 +0.65(+0.39%)
Jul 23, 2019 168.88 168.88 168.88 168.88 0 +0.92(+0.55%)
Jul 22, 2019 167.95 167.95 167.95 167.95 79 +0.24(+0.14%)
Jul 19, 2019 167.71 167.71 167.71 167.71 100 -0.75(-0.45%)
Jul 18, 2019 168.47 168.47 168.47 168.47 19 +0.37(+0.22%)
Jul 17, 2019 168.10 168.10 168.10 168.10 284 -0.90(-0.53%)
Jul 16, 2019 168.79 169.00 168.79 169.00 441 -0.12(-0.07%)
Jul 15, 2019 169.12 169.12 169.12 169.12 2 -0.36(-0.21%)
Jul 12, 2019 168.95 169.48 168.95 169.48 100 +0.91(+0.54%)
Jul 11, 2019 168.57 168.57 168.57 168.57 2 +0.17(+0.10%)
Jul 10, 2019 168.41 168.41 168.41 168.41 2 +0.48(+0.29%)
Jul 09, 2019 167.92 167.92 167.92 167.92 2 +0.36(+0.22%)
Jul 08, 2019 167.87 167.87 167.56 167.56 102 -0.56(-0.34%)
Jul 05, 2019 167.55 168.12 167.55 168.12 400 +0.33(+0.19%)
Jul 03, 2019 167.80 167.80 167.80 167.80 100 +0.77(+0.46%)
Jul 02, 2019 167.03 167.03 167.03 167.03 36 +0.12(+0.07%)
Jul 01, 2019 166.90 166.90 166.90 166.90 21 +1.14(+0.69%)
Jun 28, 2019 165.76 165.76 165.76 165.76 0 +0.66(+0.40%)
Jun 27, 2019 165.10 165.10 165.10 165.10 2 +0.03(+0.02%)
Jun 26, 2019 165.08 165.08 165.08 165.08 0 +0.08(+0.05%)
Jun 25, 2019 165.00 165.00 165.00 165.00 25 -1.25(-0.75%)
Jun 24, 2019 165.99 166.25 165.99 166.25 427 -0.59(-0.36%)
Jun 21, 2019 166.85 166.85 166.85 166.85 100 +0.91(+0.55%)
Jun 20, 2019 165.09 165.94 165.09 165.94 439 +0.96(+0.58%)
Jun 19, 2019 164.98 164.98 164.98 164.98 77 +0.33(+0.20%)
Jun 18, 2019 164.65 164.65 164.59 164.65 287 +1.06(+0.65%)
Jun 17, 2019 163.59 163.59 163.59 163.59 10 +0.08(+0.05%)
Jun 14, 2019 163.51 163.51 163.51 163.51 100 +0.01(+0.00%)
Jun 13, 2019 163.50 163.50 163.50 163.50 2 -0.03(-0.02%)
Jun 12, 2019 163.53 163.53 163.53 163.53 80 -0.35(-0.22%)
Jun 11, 2019 163.89 163.89 163.89 163.89 52 -0.28(-0.17%)
Jun 10, 2019 164.16 164.16 164.16 164.16 36 +0.94(+0.58%)
Jun 07, 2019 163.22 163.22 163.22 163.22 100 +1.56(+0.96%)
Jun 06, 2019 161.66 161.66 161.66 161.66 0 +0.90(+0.56%)
Jun 05, 2019 160.76 160.76 160.76 160.76 0 +1.13(+0.71%)
Jun 04, 2019 159.53 159.62 159.11 159.62 860 +2.02(+1.28%)
Jun 03, 2019 157.63 157.63 157.60 157.60 225 -1.18(-0.74%)
May 31, 2019 158.20 158.78 158.10 158.78 6,600 -0.88(-0.55%)
May 30, 2019 159.66 159.66 159.66 159.66 2 +0.22(+0.14%)
May 29, 2019 157.46 159.45 157.46 159.45 151 -1.29(-0.80%)
May 28, 2019 160.74 160.74 160.74 160.74 142 -0.34(-0.21%)
May 24, 2019 161.08 161.08 161.08 161.08 0 +0.23(+0.14%)
May 23, 2019 160.85 160.85 160.85 160.85 0 -0.10(-0.06%)
May 22, 2019 160.95 160.95 160.95 160.95 46 -0.27(-0.17%)
May 21, 2019 162.00 162.00 161.22 161.22 5,139 +0.32(+0.20%)
May 20, 2019 160.90 160.90 160.90 160.90 19 -1.11(-0.69%)
May 17, 2019 162.01 162.01 162.01 162.01 100 -0.87(-0.53%)
May 16, 2019 162.83 162.88 162.83 162.88 301 +0.75(+0.46%)
May 15, 2019 162.13 162.13 162.13 162.13 40 -0.38(-0.23%)
May 14, 2019 161.80 163.08 161.80 162.50 1,509 +1.21(+0.75%)
May 13, 2019 162.33 162.33 161.30 161.30 5,100 -3.26(-1.98%)
May 10, 2019 162.49 164.56 162.02 164.56 1,200 +0.36(+0.22%)
May 09, 2019 164.20 164.20 164.20 164.20 0 -0.50(-0.31%)
May 08, 2019 164.70 164.70 164.70 164.70 70,045 -0.03(-0.02%)
May 07, 2019 164.74 164.74 164.74 164.74 24 -2.21(-1.32%)
May 06, 2019 166.94 166.94 166.94 166.94 14 +0.04(+0.02%)
May 03, 2019 167.32 167.33 166.91 166.91 400 +1.49(+0.90%)
May 02, 2019 166.40 166.72 164.91 165.42 12,382 -1.92(-1.15%)
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.