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 (%)
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%)
May 01, 2019 168.33 168.33 166.54 167.34 2,149 +0.37(+0.22%)
Apr 30, 2019 166.90 166.97 166.90 166.97 313 -0.51(-0.30%)
Apr 29, 2019 167.54 167.54 167.48 167.48 470 +0.71(+0.43%)
Apr 26, 2019 166.03 166.90 166.03 166.77 1,800 +0.30(+0.18%)
Apr 25, 2019 166.58 166.58 166.47 166.47 468 -0.09(-0.05%)
Apr 24, 2019 166.56 166.56 166.56 166.56 70,000 -0.04(-0.02%)
Apr 23, 2019 166.59 166.59 166.59 166.59 50 +1.19(+0.72%)
Apr 22, 2019 165.35 165.41 164.75 165.41 1,551 -0.01(-0.01%)
Apr 18, 2019 165.42 165.42 165.42 165.42 0 -0.18(-0.11%)
Apr 17, 2019 165.60 165.60 165.60 165.60 6 -0.19(-0.11%)
Apr 16, 2019 165.78 165.78 165.78 165.78 51 -0.03(-0.02%)
Apr 15, 2019 165.81 165.81 165.81 165.81 0 -0.26(-0.16%)
Apr 12, 2019 166.07 166.07 166.07 166.07 100 +0.22(+0.14%)
Apr 11, 2019 163.66 165.85 163.66 165.85 301 -0.51(-0.31%)
Apr 10, 2019 165.70 166.36 165.70 166.36 397 +1.15(+0.69%)
Apr 09, 2019 165.21 165.21 165.21 165.21 3 -0.38(-0.23%)
Apr 08, 2019 165.59 165.59 165.59 165.59 70 -0.32(-0.19%)
Apr 05, 2019 165.39 165.91 165.39 165.91 100 +0.32(+0.20%)
Apr 04, 2019 165.59 165.59 165.59 165.59 0 +0.26(+0.16%)
Apr 03, 2019 165.32 165.32 165.32 165.32 60 +0.15(+0.09%)
Apr 02, 2019 165.18 165.18 165.18 165.18 56 +0.43(+0.26%)
Apr 01, 2019 161.77 164.74 161.77 164.74 979 +1.19(+0.73%)
Mar 29, 2019 163.56 163.56 163.56 163.56 100 +0.31(+0.19%)
Mar 28, 2019 163.25 163.25 163.25 163.25 26 +0.25(+0.15%)
Mar 27, 2019 163.00 163.00 163.00 163.00 64 -0.69(-0.42%)
Mar 26, 2019 163.69 163.69 163.69 163.69 2 +0.62(+0.38%)
Mar 25, 2019 163.07 163.07 163.07 163.07 22 -1.20(-0.73%)
Mar 22, 2019 164.27 164.27 164.27 164.27 0 -1.43(-0.86%)
Mar 21, 2019 165.70 165.70 165.70 165.70 101 +0.93(+0.56%)
Mar 20, 2019 164.77 164.77 164.77 164.77 7 +0.03(+0.02%)
Mar 19, 2019 164.74 164.74 164.74 164.74 49 +0.40(+0.24%)
Mar 18, 2019 163.86 164.34 163.70 164.34 263 +0.12(+0.07%)
Mar 15, 2019 163.57 164.22 163.53 164.22 900 +1.38(+0.85%)
Mar 14, 2019 162.84 162.84 162.84 162.84 80 -0.73(-0.45%)
Mar 13, 2019 163.38 163.57 163.38 163.57 536 +1.29(+0.80%)
Mar 12, 2019 162.28 162.28 162.28 162.28 29 -0.02(-0.01%)
Mar 11, 2019 160.38 162.30 160.38 162.30 620 +2.63(+1.65%)
Mar 08, 2019 159.26 159.67 159.26 159.67 100 -0.11(-0.07%)
Mar 07, 2019 161.34 161.34 159.47 159.77 891 -2.18(-1.34%)
Mar 06, 2019 161.90 161.95 161.70 161.95 850 -0.41(-0.25%)
Mar 05, 2019 162.36 162.36 162.36 162.36 4 +0.14(+0.08%)
Mar 04, 2019 163.00 163.00 162.00 162.22 336 -0.15(-0.09%)
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.