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, 2020 179.75 179.75 176.38 176.38 185 +1.38(+0.79%)
Apr 29, 2020 175.00 175.00 175.00 175.00 51 -2.57(-1.45%)
Apr 28, 2020 178.94 178.94 177.57 177.57 221 +3.37(+1.93%)
Apr 27, 2020 173.57 174.21 173.57 174.21 133 -1.46(-0.83%)
Apr 24, 2020 176.91 176.91 175.66 175.66 100 -4.31(-2.39%)
Apr 23, 2020 179.97 179.97 179.97 179.97 87 +3.66(+2.08%)
Apr 22, 2020 181.58 181.58 176.00 176.31 1,000 -0.81(-0.46%)
Apr 21, 2020 176.48 177.12 176.48 177.12 198 +2.03(+1.16%)
Apr 20, 2020 172.93 175.09 172.93 175.09 190 +2.84(+1.65%)
Apr 17, 2020 172.25 172.25 172.25 172.25 100 -6.47(-3.62%)
Apr 16, 2020 178.72 178.72 178.72 178.72 60 +7.18(+4.18%)
Apr 15, 2020 171.19 171.54 171.19 171.54 559 +6.24(+3.77%)
Apr 14, 2020 173.58 173.58 162.55 165.30 1,380 -5.10(-2.99%)
Apr 13, 2020 171.34 175.80 170.40 170.40 1,004 -2.06(-1.20%)
Apr 09, 2020 173.45 173.45 172.10 172.47 1,400 +0.16(+0.10%)
Apr 08, 2020 169.83 172.30 169.83 172.30 1,221 -3.08(-1.76%)
Apr 07, 2020 173.71 175.66 173.28 175.38 1,826 -2.03(-1.14%)
Apr 06, 2020 175.23 177.41 175.23 177.41 9,486 +3.32(+1.91%)
Apr 03, 2020 173.00 174.85 173.00 174.09 5,200 +2.04(+1.18%)
Apr 02, 2020 172.06 172.06 172.06 172.06 70 +0.31(+0.18%)
Apr 01, 2020 173.00 173.82 171.74 171.74 5,236 +1.66(+0.98%)
Mar 31, 2020 172.06 172.06 170.08 170.08 157 -3.81(-2.19%)
Mar 30, 2020 173.90 173.90 173.90 173.90 44 +0.40(+0.23%)
Mar 27, 2020 173.50 173.50 173.50 173.50 100 +4.25(+2.51%)
Mar 26, 2020 169.25 169.25 169.25 169.25 14 -9.20(-5.16%)
Mar 25, 2020 178.45 178.45 178.45 178.45 111 +6.38(+3.71%)
Mar 24, 2020 157.38 172.07 157.38 172.07 458 +2.62(+1.55%)
Mar 23, 2020 173.01 173.01 169.45 169.45 239 -13.02(-7.13%)
Mar 20, 2020 183.84 183.84 182.46 182.46 1,900 -6.53(-3.46%)
Mar 19, 2020 191.14 191.61 189.00 189.00 656 -14.26(-7.01%)
Mar 18, 2020 190.01 203.25 190.01 203.25 501 +14.37(+7.61%)
Mar 17, 2020 185.77 188.88 183.32 188.88 608 -0.93(-0.49%)
Mar 16, 2020 172.94 189.81 172.94 189.81 3,173 +20.82(+12.32%)
Mar 13, 2020 169.00 169.00 167.07 169.00 100 +6.15(+3.78%)
Mar 12, 2020 164.73 164.73 162.00 162.84 569 +2.16(+1.34%)
Mar 11, 2020 160.68 160.68 160.68 160.68 8 -4.19(-2.54%)
Mar 10, 2020 158.19 164.87 158.19 164.87 175 +3.06(+1.89%)
Mar 09, 2020 161.82 161.82 161.82 161.82 1 -3.04(-1.85%)
Mar 06, 2020 161.69 164.86 161.67 164.86 300 +1.67(+1.02%)
Mar 05, 2020 162.30 163.19 162.00 163.19 400 -3.92(-2.35%)
Mar 04, 2020 167.11 167.11 167.11 167.11 0 +3.67(+2.24%)
Mar 03, 2020 166.48 166.48 163.44 163.44 1,350 -3.76(-2.25%)
Mar 02, 2020 166.38 167.20 166.38 167.20 359 +2.32(+1.41%)
Feb 28, 2020 164.88 164.88 164.88 164.88 100 +1.63(+1.00%)
Feb 27, 2020 163.25 163.27 163.25 163.25 502 -1.37(-0.83%)
Feb 26, 2020 164.62 164.62 164.62 164.62 0 -0.67(-0.41%)
Feb 25, 2020 165.29 165.29 165.29 165.29 86 -4.41(-2.60%)
Feb 24, 2020 169.71 170.02 169.71 169.71 302 -1.38(-0.81%)
Feb 21, 2020 171.09 171.09 171.09 171.09 100 -0.10(-0.06%)
Feb 20, 2020 171.13 171.19 171.13 171.19 198 -0.12(-0.07%)
Feb 19, 2020 171.31 171.31 171.31 171.31 44 +0.17(+0.10%)
Feb 18, 2020 171.14 171.14 171.14 171.14 7 +0.04(+0.02%)
Feb 14, 2020 171.09 171.09 171.09 171.09 0 -0.06(-0.03%)
Feb 13, 2020 171.15 171.15 171.15 171.15 32 +0.42(+0.25%)
Feb 12, 2020 170.74 170.74 170.74 170.74 0 -0.56(-0.33%)
Feb 11, 2020 171.30 171.30 171.30 171.30 0 +0.96(+0.56%)
Feb 10, 2020 170.34 170.34 170.34 170.34 307 +0.00(+0.00%)
Feb 07, 2020 170.34 170.34 170.34 170.34 0 -0.79(-0.46%)
Feb 06, 2020 171.12 171.12 171.12 171.12 0 +0.44(+0.26%)
Feb 05, 2020 169.77 170.68 169.77 170.68 423 +0.94(+0.55%)
Feb 04, 2020 169.74 169.74 169.74 169.74 88 +0.08(+0.05%)
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.