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 (%)
Apr 30, 2018 160.97 160.97 160.97 45 +0.85(+0.53%)
Apr 27, 2018 160.11 160.12 160.11 160.12 257 +5.09(+3.28%)
Apr 26, 2018 155.03 155.03 155.03 155.03 254 -7.32(-4.51%)
Apr 25, 2018 161.36 162.35 161.36 162.35 553 -1.43(-0.87%)
Apr 18, 2018 163.78 163.78 163.78 79 +0.13(+0.08%)
Apr 16, 2018 163.65 163.65 163.65 29 -1.01(-0.61%)
Apr 13, 2018 164.68 164.68 164.66 164.66 490 -1.85(-1.11%)
Apr 12, 2018 166.51 166.51 166.51 166.51 171 +0.51(+0.31%)
Apr 11, 2018 166.00 166.00 166.00 166.00 893 -0.82(-0.49%)
Apr 06, 2018 166.82 166.82 166.82 30 +0.47(+0.28%)
Apr 05, 2018 166.35 166.35 166.35 166.35 378 +0.06(+0.04%)
Apr 04, 2018 165.00 166.28 165.00 166.28 1,814 +2.13(+1.30%)
Apr 02, 2018 164.15 164.15 164.15 102 +0.21(+0.13%)
Mar 27, 2018 163.94 163.94 163.94 0 -0.38(-0.23%)
Mar 26, 2018 164.32 164.32 164.32 164.32 245 -0.99(-0.60%)
Mar 23, 2018 166.13 166.13 165.31 165.31 647 -3.73(-2.21%)
Mar 22, 2018 169.32 169.32 168.90 169.04 856 -2.96(-1.72%)
Mar 21, 2018 170.99 172.00 170.99 172.00 650 -1.25(-0.72%)
Mar 16, 2018 173.25 173.25 173.25 149 -0.74(-0.43%)
Mar 15, 2018 175.94 175.94 173.99 173.99 560 -0.06(-0.03%)
Mar 13, 2018 174.05 174.05 174.05 175 +0.03(+0.02%)
Mar 12, 2018 173.46 174.01 173.41 174.01 1,367 -0.86(-0.49%)
Mar 09, 2018 173.72 174.87 173.72 174.87 780 +1.57(+0.91%)
Mar 08, 2018 173.31 173.31 173.30 173.30 1,496 -0.90(-0.52%)
Mar 06, 2018 171.25 174.20 171.25 174.20 2,366 +1.92(+1.11%)
Mar 05, 2018 172.00 172.28 172.00 172.28 444 +0.28(+0.16%)
Mar 02, 2018 172.97 172.97 172.00 172.00 1,393 +0.19(+0.11%)
Mar 01, 2018 172.20 172.65 171.81 171.81 1,001 -1.39(-0.81%)
Feb 28, 2018 173.20 173.20 173.20 173.20 663 -0.06(-0.03%)
Feb 27, 2018 173.04 173.34 172.70 173.26 4,341 +2.32(+1.36%)
Feb 23, 2018 170.94 170.94 170.94 50 -0.87(-0.50%)
Feb 22, 2018 171.81 171.81 171.81 171.81 524 +0.08(+0.04%)
Feb 21, 2018 171.96 171.96 171.54 171.73 639 -1.07(-0.62%)
Feb 20, 2018 172.16 172.95 172.16 172.80 2,274 +1.62(+0.95%)
Feb 16, 2018 171.18 171.18 171.18 0 +0.18(+0.10%)
Feb 15, 2018 170.17 171.03 169.75 171.00 1,119 +0.37(+0.22%)
Feb 14, 2018 171.56 171.56 170.63 170.63 2,970 -2.77(-1.60%)
Feb 13, 2018 173.21 173.69 173.21 173.40 592 +0.55(+0.32%)
Feb 12, 2018 173.22 173.22 172.85 172.85 501 +2.86(+1.68%)
Feb 09, 2018 171.75 171.75 169.99 169.99 1,504 -3.00(-1.73%)
Feb 08, 2018 174.99 174.99 172.48 172.99 2,763 -8.91(-4.90%)
Feb 07, 2018 172.86 173.20 169.70 181.89 7,073 +6.30(+3.59%)
Feb 06, 2018 173.88 176.41 173.63 175.59 11,961 +9.85(+5.94%)
Feb 05, 2018 165.79 164.53 165.74 6,665 -0.05(-0.03%)
Feb 02, 2018 165.94 165.94 165.79 165.79 482 -0.31(-0.19%)
Feb 01, 2018 167.05 166.10 166.10 401 -0.95(-0.57%)
Jan 31, 2018 166.45 167.06 166.45 167.05 6,751 -1.29(-0.77%)
Jan 26, 2018 168.34 168.34 168.34 176 +1.56(+0.93%)
Jan 25, 2018 166.78 166.78 166.78 166.78 332 -0.78(-0.46%)
Jan 24, 2018 167.47 167.56 167.47 167.56 419 +0.10(+0.06%)
Jan 23, 2018 167.46 167.46 167.46 167.46 271 +1.02(+0.61%)
Jan 22, 2018 166.00 166.44 166.00 166.44 210 +1.66(+1.01%)
Jan 17, 2018 164.78 164.78 164.78 18 +1.26(+0.77%)
Jan 16, 2018 164.79 164.79 163.52 163.52 603 -0.37(-0.23%)
Jan 12, 2018 163.89 163.89 163.89 0 +1.24(+0.76%)
Jan 11, 2018 162.84 162.84 162.61 162.65 1,105 +1.18(+0.73%)
Jan 10, 2018 161.79 161.79 161.47 161.47 225 -0.69(-0.42%)
Jan 09, 2018 161.53 162.16 161.53 162.16 186,408 +0.71(+0.44%)
Jan 08, 2018 161.53 161.53 161.45 161.45 230 +0.19(+0.12%)
Jan 05, 2018 160.67 161.26 160.67 161.26 595 +1.79(+1.12%)
Jan 03, 2018 159.47 159.47 159.47 53 +1.12(+0.71%)
Jan 02, 2018 158.40 158.40 158.35 158.35 10,771 +0.04(+0.03%)
Dec 27, 2017 158.31 158.31 158.31 0 +0.06(+0.04%)
Dec 26, 2017 158.32 158.32 158.25 158.25 186,981 -0.41(-0.26%)
Dec 18, 2017 158.66 158.66 158.66 110 +0.80(+0.50%)
Dec 15, 2017 157.38 157.86 157.38 157.86 663 +0.53(+0.33%)
Dec 12, 2017 157.34 157.34 157.34 6 +0.41(+0.26%)
Dec 11, 2017 156.91 156.93 156.79 156.93 1,216 +1.26(+0.81%)
Dec 07, 2017 155.67 155.67 155.67 144 -0.17(-0.11%)
Dec 05, 2017 155.84 155.84 155.84 211 -0.50(-0.32%)
Dec 04, 2017 156.94 156.94 156.34 156.34 507 +0.28(+0.18%)
Dec 01, 2017 156.06 156.57 156.06 703 -0.50(-0.32%)
Nov 30, 2017 156.49 157.16 156.49 156.57 925 +1.14(+0.73%)
Nov 29, 2017 155.43 155.43 155.43 155.43 3,245 +0.34(+0.22%)
Nov 28, 2017 154.54 155.08 154.54 155.08 778 +1.40(+0.91%)
Nov 27, 2017 153.68 153.68 153.68 153.68 356 +1.00(+0.65%)
Nov 20, 2017 152.68 152.68 152.68 0 +0.01(+0.00%)
Nov 17, 2017 152.68 152.68 152.68 152.68 373 +0.53(+0.35%)
Nov 15, 2017 152.15 152.15 152.15 15 -0.72(-0.47%)
Nov 13, 2017 152.87 152.87 152.87 107 +0.14(+0.09%)
Nov 10, 2017 152.70 152.80 152.67 152.73 3,058 +0.35(+0.23%)
Nov 09, 2017 152.66 152.66 152.38 152.38 351 +0.00(+0.00%)
Nov 08, 2017 152.38 152.38 152.38 152.38 465 -0.97(-0.63%)
Nov 07, 2017 153.35 153.35 153.35 153.35 170 +0.99(+0.65%)
Nov 02, 2017 152.36 152.36 152.36 53 -0.35(-0.23%)
Nov 01, 2017 152.55 152.78 152.55 152.71 930 +0.82(+0.54%)
Oct 30, 2017 151.89 151.89 151.89 0 -1.18(-0.77%)
Oct 27, 2017 153.19 153.25 153.06 153.07 2,540 +0.55(+0.36%)
Oct 26, 2017 152.29 152.52 152.29 152.52 2,163 -0.42(-0.28%)
Oct 24, 2017 152.94 152.94 152.94 80 -0.07(-0.05%)
Oct 23, 2017 153.02 153.02 153.02 153.02 251 +0.85(+0.56%)
Oct 19, 2017 152.17 152.17 152.17 194 +0.25(+0.16%)
Oct 18, 2017 151.93 151.93 151.92 151.92 416 +0.28(+0.19%)
Oct 17, 2017 151.63 151.63 151.63 151.63 296 -0.23(-0.15%)
Oct 13, 2017 151.86 151.86 151.86 47 +0.03(+0.02%)
Oct 12, 2017 151.83 151.83 151.83 151.83 395 -0.25(-0.16%)
Oct 11, 2017 151.56 152.53 151.56 152.08 602 -0.27(-0.18%)
Oct 10, 2017 152.35 152.35 152.35 152.35 221 +0.30(+0.20%)
Oct 06, 2017 152.05 152.05 152.05 34 +0.21(+0.14%)
Oct 05, 2017 151.84 151.84 151.84 151.84 403 +0.69(+0.45%)
Oct 04, 2017 151.51 151.51 151.15 151.15 365 +0.05(+0.03%)
Oct 03, 2017 151.10 151.10 151.10 151.10 289 +0.98(+0.65%)
Sep 29, 2017 150.13 95 +0.41(+0.28%)
Sep 28, 2017 149.37 149.84 149.37 149.72 805 +0.08(+0.05%)
Sep 27, 2017 149.34 149.64 149.34 149.64 285 -0.18(-0.12%)
Sep 21, 2017 149.82 65 +0.25(+0.17%)
Sep 20, 2017 149.53 149.57 149.53 149.57 382 -0.23(-0.15%)
Sep 19, 2017 149.88 149.88 149.80 149.80 1,257 +0.00(+0.00%)
Sep 18, 2017 149.49 149.80 149.49 149.80 10,333 +0.74(+0.50%)
Sep 13, 2017 149.06 20 -0.10(-0.07%)
Sep 12, 2017 148.69 149.16 148.69 149.16 683 +1.60(+1.09%)
Sep 07, 2017 147.56 29 -0.24(-0.16%)
Sep 06, 2017 147.80 147.80 147.80 147.80 113 +0.80(+0.54%)
Sep 05, 2017 147.23 147.23 146.88 147.00 2,091 -1.55(-1.04%)
Sep 01, 2017 148.55 148.55 148.55 148.55 422 +0.65(+0.44%)
Aug 31, 2017 147.81 147.90 147.81 147.90 5,721 +0.24(+0.16%)
Aug 30, 2017 147.67 147.67 147.66 147.66 234 +1.14(+0.78%)
Aug 29, 2017 146.53 146.53 146.53 146.53 547 -0.45(-0.31%)
Aug 24, 2017 146.98 248 +0.37(+0.25%)
Aug 23, 2017 146.55 146.58 146.55 146.61 602 -0.19(-0.13%)
Aug 22, 2017 146.59 146.83 146.59 146.80 1,029 -0.72(-0.49%)
Aug 18, 2017 147.52 2 -0.36(-0.24%)
Aug 17, 2017 147.66 147.88 147.66 147.88 995 +0.88(+0.60%)
Aug 14, 2017 147.00 2 +0.90(+0.62%)
Aug 11, 2017 146.10 146.32 146.10 146.10 2,669 +0.03(+0.02%)
Aug 10, 2017 146.07 146.07 146.07 146.07 290 -0.77(-0.53%)
Aug 09, 2017 146.96 147.00 146.84 146.84 5,252 -0.63(-0.42%)
Aug 04, 2017 147.47 545 +0.40(+0.27%)
Aug 02, 2017 147.07 5 -0.53(-0.36%)
Aug 01, 2017 147.04 147.60 147.04 147.60 505 +0.50(+0.34%)
Jul 28, 2017 147.09 110 +0.10(+0.07%)
Jul 27, 2017 147.22 147.22 146.82 146.99 943 -0.24(-0.16%)
Jul 26, 2017 147.24 147.24 147.23 147.23 1,063 -0.21(-0.14%)
Jul 25, 2017 147.44 147.44 147.44 147.44 242 +0.66(+0.45%)
Jul 24, 2017 147.22 147.22 146.78 146.78 378 -0.23(-0.15%)
Jul 21, 2017 146.62 147.00 146.62 147.00 903 -0.17(-0.12%)
Jul 20, 2017 147.17 147.17 147.17 147.17 687 +0.13(+0.09%)
Jul 19, 2017 147.04 147.04 147.04 147.04 308 +0.86(+0.59%)
Jul 14, 2017 146.19 95 +0.29(+0.20%)
Jul 13, 2017 145.97 145.97 145.90 145.90 488 -0.14(-0.10%)
Jul 12, 2017 144.86 146.04 144.85 146.04 1,670 +1.11(+0.77%)
Jul 10, 2017 144.93 132 -0.09(-0.07%)
Jul 07, 2017 144.84 145.02 144.65 145.02 3,393 +0.92(+0.64%)
Jul 06, 2017 144.81 144.81 144.10 144.10 814 -0.70(-0.48%)
Jul 03, 2017 144.80 144.80 144.80 144.80 11 +0.00(+0.00%)
Jun 30, 2017 144.80 88 -0.90(-0.62%)
Jun 28, 2017 145.70 189 +0.20(+0.14%)
Jun 26, 2017 145.50 35 +0.20(+0.14%)
Jun 23, 2017 145.30 145.30 145.30 145.30 615 -0.43(-0.30%)
Jun 22, 2017 145.73 145.73 145.73 145.73 113 +0.47(+0.32%)
Jun 21, 2017 145.26 145.26 145.26 145.26 424 -0.71(-0.48%)
Jun 19, 2017 145.97 30 +1.07(+0.74%)
Jun 16, 2017 145.07 145.07 144.90 144.90 404 +0.09(+0.07%)
Jun 15, 2017 144.80 144.80 144.80 144.80 224 -0.48(-0.33%)
Jun 14, 2017 145.36 145.61 145.28 145.28 1,396 -0.45(-0.31%)
Jun 13, 2017 145.73 145.73 145.73 145.73 255 +0.94(+0.65%)
Jun 12, 2017 144.74 144.86 144.63 144.79 2,904 -0.26(-0.18%)
Jun 09, 2017 145.05 145.05 145.05 145.05 378 +0.01(+0.01%)
Jun 08, 2017 145.04 145.04 145.04 145.04 347 -0.36(-0.25%)
Jun 07, 2017 145.40 145.40 145.40 145.40 356 +0.35(+0.24%)
Jun 06, 2017 145.14 145.58 145.05 145.05 2,778 -0.31(-0.21%)
Jun 05, 2017 145.36 145.58 145.36 145.36 602 +0.09(+0.06%)
Jun 02, 2017 144.85 145.27 144.85 145.27 3,414 +0.80(+0.55%)
Jun 01, 2017 144.41 144.47 144.41 144.47 2,012 +0.81(+0.56%)
May 31, 2017 143.67 143.67 143.66 143.66 252 -0.43(-0.30%)
May 26, 2017 144.09 89 -0.10(-0.07%)
May 25, 2017 144.07 144.72 144.07 144.19 1,149 +0.84(+0.58%)
May 24, 2017 143.36 143.37 143.35 143.35 920 +0.16(+0.11%)
May 23, 2017 143.30 143.36 143.11 143.20 637 +0.28(+0.20%)
May 22, 2017 142.96 142.96 142.91 142.91 1,048 +0.09(+0.06%)
May 19, 2017 142.82 142.82 142.82 142.82 473 -0.44(-0.31%)
May 16, 2017 143.27 87 +0.12(+0.09%)
May 15, 2017 143.00 143.20 142.77 143.14 1,565 +0.59(+0.42%)
May 12, 2017 142.57 142.57 142.55 142.55 498 -0.47(-0.33%)
May 10, 2017 143.02 126 -0.06(-0.04%)
May 09, 2017 143.30 143.60 143.04 143.08 211,100 -0.22(-0.15%)
May 08, 2017 143.30 143.30 143.30 143.30 247 +0.64(+0.45%)
May 05, 2017 142.66 142.66 142.66 142.66 173 +0.05(+0.04%)
May 04, 2017 142.60 142.60 142.60 142.60 198 +0.09(+0.06%)
May 03, 2017 142.53 142.59 142.51 142.51 912 -0.22(-0.15%)
May 02, 2017 142.73 142.73 142.73 142.73 290 -0.26(-0.18%)
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.