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 (%)
Oct 31, 2019 157.46 157.46 157.46 157.46 167 -0.17(-0.11%)
Oct 30, 2019 157.63 157.63 157.63 157.63 6 -0.35(-0.22%)
Oct 29, 2019 158.33 158.33 157.97 157.97 571 +0.17(+0.11%)
Oct 28, 2019 157.81 157.81 157.81 157.81 56 +0.84(+0.53%)
Oct 25, 2019 156.63 157.03 156.63 156.97 1,300 -0.00(-0.00%)
Oct 24, 2019 156.97 156.97 156.97 156.97 2 +0.21(+0.13%)
Oct 23, 2019 156.76 156.76 156.76 156.76 3 -0.18(-0.11%)
Oct 22, 2019 156.94 156.94 156.94 156.94 3 +0.03(+0.02%)
Oct 21, 2019 156.91 156.91 156.91 156.91 3 +0.37(+0.24%)
Oct 18, 2019 156.54 156.54 156.54 156.54 100 -0.42(-0.27%)
Oct 17, 2019 156.96 156.96 156.96 156.96 15 +0.71(+0.45%)
Oct 16, 2019 157.15 157.30 156.25 156.25 997 -1.01(-0.64%)
Oct 15, 2019 157.26 157.26 157.26 157.26 59 +0.39(+0.25%)
Oct 14, 2019 156.83 156.87 156.83 156.87 12,114 -1.04(-0.66%)
Oct 11, 2019 157.76 157.92 157.62 157.92 200 -0.10(-0.06%)
Oct 10, 2019 157.36 158.01 157.36 158.01 793 +1.42(+0.91%)
Oct 09, 2019 156.59 156.59 156.59 156.59 3 +0.70(+0.45%)
Oct 08, 2019 155.89 155.89 155.89 155.89 100 -2.40(-1.52%)
Oct 07, 2019 158.29 158.29 158.29 158.29 2 -0.10(-0.06%)
Oct 04, 2019 158.39 158.39 158.39 158.39 100 +0.51(+0.33%)
Oct 03, 2019 157.88 157.88 156.52 157.88 351 +0.68(+0.43%)
Oct 02, 2019 157.20 157.20 157.20 157.20 39 -2.90(-1.81%)
Oct 01, 2019 160.09 160.09 160.09 160.09 4 -1.00(-0.62%)
Sep 30, 2019 161.50 161.50 161.09 161.09 102 +0.45(+0.28%)
Sep 27, 2019 160.64 160.64 160.64 160.64 100 -0.93(-0.58%)
Sep 26, 2019 161.11 161.57 161.11 161.57 442 +0.14(+0.09%)
Sep 25, 2019 160.72 161.44 160.72 161.44 203 +0.42(+0.26%)
Sep 24, 2019 160.49 161.01 160.49 161.01 729 -1.22(-0.75%)
Sep 23, 2019 162.23 162.23 162.23 162.23 2 +0.02(+0.02%)
Sep 20, 2019 162.21 162.21 162.21 162.21 0 -0.64(-0.39%)
Sep 19, 2019 162.84 162.84 162.84 162.84 0 +0.11(+0.07%)
Sep 18, 2019 162.73 162.73 162.73 162.73 8 -0.16(-0.10%)
Sep 17, 2019 162.90 162.90 162.90 162.90 34 +0.84(+0.52%)
Sep 16, 2019 163.72 163.72 162.05 162.05 815 -1.39(-0.85%)
Sep 13, 2019 163.44 163.44 163.44 163.44 100 -0.28(-0.17%)
Sep 12, 2019 163.72 163.72 163.72 163.72 35 +0.25(+0.15%)
Sep 11, 2019 162.92 163.47 162.92 163.47 2,037 +1.11(+0.68%)
Sep 10, 2019 162.37 162.37 162.37 162.37 2 -0.14(-0.08%)
Sep 09, 2019 163.18 163.18 162.42 162.50 202 -1.12(-0.69%)
Sep 06, 2019 162.85 163.62 162.85 163.62 800 +0.15(+0.09%)
Sep 05, 2019 163.47 163.88 163.47 163.47 366 +0.45(+0.28%)
Sep 04, 2019 162.21 163.03 162.20 163.03 3,040 +0.47(+0.29%)
Sep 03, 2019 162.56 162.56 162.56 162.56 2 -0.56(-0.34%)
Aug 30, 2019 162.29 163.12 162.29 163.12 1,400 +0.91(+0.56%)
Aug 29, 2019 162.22 162.22 162.22 162.22 5 +0.56(+0.35%)
Aug 28, 2019 161.34 161.78 161.34 161.66 1,738 +0.32(+0.20%)
Aug 27, 2019 161.34 161.34 161.34 161.34 4 +0.82(+0.51%)
Aug 26, 2019 159.69 160.52 159.65 160.52 2,188 -0.18(-0.11%)
Aug 23, 2019 159.96 160.84 159.30 160.70 1,700 +1.79(+1.12%)
Aug 22, 2019 158.91 158.91 158.91 158.91 64 +0.51(+0.32%)
Aug 21, 2019 159.17 159.17 158.41 158.41 449 -1.40(-0.87%)
Aug 20, 2019 159.80 159.80 159.80 159.80 475 -0.44(-0.28%)
Aug 19, 2019 160.24 160.24 160.24 160.24 102 -0.14(-0.09%)
Aug 16, 2019 160.38 160.38 160.38 160.38 100 +0.86(+0.54%)
Aug 15, 2019 159.52 159.52 159.52 159.52 12 +0.00(+0.00%)
Aug 14, 2019 159.60 159.60 159.52 159.52 188 -1.72(-1.06%)
Aug 13, 2019 161.29 161.29 161.24 161.24 122 +0.23(+0.14%)
Aug 12, 2019 161.00 161.00 161.00 161.00 1 -0.43(-0.26%)
Aug 09, 2019 161.43 161.43 161.43 161.43 100 +0.55(+0.34%)
Aug 08, 2019 160.88 160.88 160.88 160.88 2 -0.49(-0.30%)
Aug 07, 2019 160.83 161.38 160.83 161.38 2,222 +0.09(+0.05%)
Aug 06, 2019 161.64 161.64 161.29 161.29 20,819 -0.08(-0.05%)
Aug 05, 2019 162.45 162.45 161.37 161.37 129 -4.07(-2.46%)
Aug 02, 2019 165.44 165.44 165.44 165.44 100 -1.20(-0.72%)
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.