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 (%)
Jun 30, 2020 181.50 181.68 180.95 181.68 215 +4.03(+2.27%)
Jun 29, 2020 184.21 184.21 177.65 177.65 123 -3.93(-2.16%)
Jun 26, 2020 181.57 181.57 181.57 181.57 100 -1.26(-0.69%)
Jun 25, 2020 182.84 182.84 182.84 182.84 4 -0.08(-0.05%)
Jun 24, 2020 182.92 182.92 182.92 182.92 3 -1.41(-0.76%)
Jun 23, 2020 184.32 184.32 184.32 184.32 3 -0.18(-0.10%)
Jun 22, 2020 184.50 184.50 184.50 184.50 30 -0.88(-0.47%)
Jun 19, 2020 185.38 185.38 185.38 185.38 100 +0.19(+0.10%)
Jun 18, 2020 185.19 185.19 185.19 185.19 156 -0.97(-0.52%)
Jun 17, 2020 187.28 187.28 186.16 186.16 182 +1.18(+0.64%)
Jun 16, 2020 183.85 186.13 183.85 184.98 297 +3.63(+2.00%)
Jun 15, 2020 181.34 181.34 181.34 181.34 26 -2.48(-1.35%)
Jun 12, 2020 182.77 183.82 182.77 183.82 100 +2.19(+1.21%)
Jun 11, 2020 181.63 181.63 181.63 181.63 31 -4.19(-2.26%)
Jun 10, 2020 185.82 185.82 185.82 185.82 55 +0.83(+0.45%)
Jun 09, 2020 184.99 184.99 184.99 184.99 69 -1.03(-0.55%)
Jun 08, 2020 186.02 186.02 186.02 186.02 80 +5.05(+2.79%)
Jun 05, 2020 180.96 180.96 180.96 180.96 100 +0.88(+0.49%)
Jun 04, 2020 179.95 180.09 179.95 180.09 119 -0.66(-0.37%)
Jun 03, 2020 180.75 180.75 180.75 180.75 15 +0.30(+0.17%)
Jun 02, 2020 179.43 180.45 179.43 180.45 250 +5.35(+3.05%)
Jun 01, 2020 177.91 178.75 175.10 175.10 495 -1.19(-0.68%)
May 29, 2020 177.34 177.34 176.29 176.29 600 -0.99(-0.56%)
May 28, 2020 179.36 179.36 177.28 177.28 400 +0.66(+0.37%)
May 27, 2020 176.79 177.25 176.62 176.62 1,130 +0.55(+0.31%)
May 26, 2020 176.07 176.07 176.07 176.07 114 +0.94(+0.54%)
May 22, 2020 175.12 175.12 175.12 175.12 100 -0.35(-0.20%)
May 21, 2020 175.48 175.48 175.48 175.48 2 +0.08(+0.04%)
May 20, 2020 175.40 175.40 175.40 175.40 21 +1.17(+0.67%)
May 19, 2020 174.24 174.24 174.24 174.24 1 -0.69(-0.39%)
May 18, 2020 174.92 174.92 174.92 174.92 3 +0.68(+0.39%)
May 15, 2020 176.06 176.06 174.24 174.24 100 +3.58(+2.10%)
May 14, 2020 170.66 170.66 170.66 170.66 57 -2.02(-1.17%)
May 13, 2020 172.68 172.68 172.68 172.68 11 -0.29(-0.17%)
May 12, 2020 172.97 172.97 172.97 172.97 150 +0.79(+0.46%)
May 11, 2020 172.19 172.19 172.19 172.19 10 -1.32(-0.76%)
May 08, 2020 173.51 173.51 173.51 173.51 100 -1.36(-0.78%)
May 07, 2020 174.87 174.87 174.87 174.87 109 +2.28(+1.32%)
May 06, 2020 172.59 172.59 172.59 172.59 110 -2.49(-1.42%)
May 05, 2020 175.08 175.08 175.08 175.08 33 +4.30(+2.52%)
May 04, 2020 177.39 177.39 166.48 170.78 1,608 -9.39(-5.21%)
May 01, 2020 180.18 180.18 180.18 180.18 100 +3.80(+2.15%)
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%)
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.