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 (%)
Aug 30, 2019 162.29 163.12 162.29 163.12 1,400 +0.91(+0.56%)
Aug 29, 2019 162.22 162.22 162.22 162.22 5 +0.56(+0.35%)
Aug 28, 2019 161.34 161.78 161.34 161.66 1,738 +0.32(+0.20%)
Aug 27, 2019 161.34 161.34 161.34 161.34 4 +0.82(+0.51%)
Aug 26, 2019 159.69 160.52 159.65 160.52 2,188 -0.18(-0.11%)
Aug 23, 2019 159.96 160.84 159.30 160.70 1,700 +1.79(+1.12%)
Aug 22, 2019 158.91 158.91 158.91 158.91 64 +0.51(+0.32%)
Aug 21, 2019 159.17 159.17 158.41 158.41 449 -1.40(-0.87%)
Aug 20, 2019 159.80 159.80 159.80 159.80 475 -0.44(-0.28%)
Aug 19, 2019 160.24 160.24 160.24 160.24 102 -0.14(-0.09%)
Aug 16, 2019 160.38 160.38 160.38 160.38 100 +0.86(+0.54%)
Aug 15, 2019 159.52 159.52 159.52 159.52 12 +0.00(+0.00%)
Aug 14, 2019 159.60 159.60 159.52 159.52 188 -1.72(-1.06%)
Aug 13, 2019 161.29 161.29 161.24 161.24 122 +0.23(+0.14%)
Aug 12, 2019 161.00 161.00 161.00 161.00 1 -0.43(-0.26%)
Aug 09, 2019 161.43 161.43 161.43 161.43 100 +0.55(+0.34%)
Aug 08, 2019 160.88 160.88 160.88 160.88 2 -0.49(-0.30%)
Aug 07, 2019 160.83 161.38 160.83 161.38 2,222 +0.09(+0.05%)
Aug 06, 2019 161.64 161.64 161.29 161.29 20,819 -0.08(-0.05%)
Aug 05, 2019 162.45 162.45 161.37 161.37 129 -4.07(-2.46%)
Aug 02, 2019 165.44 165.44 165.44 165.44 100 -1.20(-0.72%)
Aug 01, 2019 169.22 169.22 166.64 166.64 210 -1.22(-0.73%)
Jul 31, 2019 169.11 169.11 167.86 167.86 778 -1.31(-0.77%)
Jul 30, 2019 169.23 169.23 169.16 169.16 185 -0.32(-0.19%)
Jul 29, 2019 169.79 169.79 169.32 169.49 1,805 -0.50(-0.29%)
Jul 26, 2019 169.98 169.98 169.98 169.98 100 +1.20(+0.71%)
Jul 25, 2019 168.78 168.78 168.78 168.78 3 -0.75(-0.44%)
Jul 24, 2019 169.00 169.53 169.00 169.53 141 +0.65(+0.39%)
Jul 23, 2019 168.88 168.88 168.88 168.88 0 +0.92(+0.55%)
Jul 22, 2019 167.95 167.95 167.95 167.95 79 +0.24(+0.14%)
Jul 19, 2019 167.71 167.71 167.71 167.71 100 -0.75(-0.45%)
Jul 18, 2019 168.47 168.47 168.47 168.47 19 +0.37(+0.22%)
Jul 17, 2019 168.10 168.10 168.10 168.10 284 -0.90(-0.53%)
Jul 16, 2019 168.79 169.00 168.79 169.00 441 -0.12(-0.07%)
Jul 15, 2019 169.12 169.12 169.12 169.12 2 -0.36(-0.21%)
Jul 12, 2019 168.95 169.48 168.95 169.48 100 +0.91(+0.54%)
Jul 11, 2019 168.57 168.57 168.57 168.57 2 +0.17(+0.10%)
Jul 10, 2019 168.41 168.41 168.41 168.41 2 +0.48(+0.29%)
Jul 09, 2019 167.92 167.92 167.92 167.92 2 +0.36(+0.22%)
Jul 08, 2019 167.87 167.87 167.56 167.56 102 -0.56(-0.34%)
Jul 05, 2019 167.55 168.12 167.55 168.12 400 +0.33(+0.19%)
Jul 03, 2019 167.80 167.80 167.80 167.80 100 +0.77(+0.46%)
Jul 02, 2019 167.03 167.03 167.03 167.03 36 +0.12(+0.07%)
Jul 01, 2019 166.90 166.90 166.90 166.90 21 +1.14(+0.69%)
Jun 28, 2019 165.76 165.76 165.76 165.76 0 +0.66(+0.40%)
Jun 27, 2019 165.10 165.10 165.10 165.10 2 +0.03(+0.02%)
Jun 26, 2019 165.08 165.08 165.08 165.08 0 +0.08(+0.05%)
Jun 25, 2019 165.00 165.00 165.00 165.00 25 -1.25(-0.75%)
Jun 24, 2019 165.99 166.25 165.99 166.25 427 -0.59(-0.36%)
Jun 21, 2019 166.85 166.85 166.85 166.85 100 +0.91(+0.55%)
Jun 20, 2019 165.09 165.94 165.09 165.94 439 +0.96(+0.58%)
Jun 19, 2019 164.98 164.98 164.98 164.98 77 +0.33(+0.20%)
Jun 18, 2019 164.65 164.65 164.59 164.65 287 +1.06(+0.65%)
Jun 17, 2019 163.59 163.59 163.59 163.59 10 +0.08(+0.05%)
Jun 14, 2019 163.51 163.51 163.51 163.51 100 +0.01(+0.00%)
Jun 13, 2019 163.50 163.50 163.50 163.50 2 -0.03(-0.02%)
Jun 12, 2019 163.53 163.53 163.53 163.53 80 -0.35(-0.22%)
Jun 11, 2019 163.89 163.89 163.89 163.89 52 -0.28(-0.17%)
Jun 10, 2019 164.16 164.16 164.16 164.16 36 +0.94(+0.58%)
Jun 07, 2019 163.22 163.22 163.22 163.22 100 +1.56(+0.96%)
Jun 06, 2019 161.66 161.66 161.66 161.66 0 +0.90(+0.56%)
Jun 05, 2019 160.76 160.76 160.76 160.76 0 +1.13(+0.71%)
Jun 04, 2019 159.53 159.62 159.11 159.62 860 +2.02(+1.28%)
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.