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 (%)
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%)
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%)
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.