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 31, 2020 199.50 199.50 199.50 0 +0.49(+0.25%)
Aug 28, 2020 199.01 199.01 199.01 199.01 100 +1.72(+0.87%)
Aug 27, 2020 197.29 197.29 197.29 197.29 7 -0.49(-0.25%)
Aug 26, 2020 197.78 197.78 197.78 197.78 43 +0.02(+0.01%)
Aug 25, 2020 198.00 198.09 197.76 197.76 489 +2.73(+1.40%)
Aug 24, 2020 193.49 195.03 193.49 195.03 104 +2.09(+1.08%)
Aug 21, 2020 192.94 192.94 192.94 192.94 100 -0.71(-0.36%)
Aug 20, 2020 193.65 193.65 193.65 193.65 1 +0.01(+0.01%)
Aug 19, 2020 193.64 193.64 193.64 193.64 47 -0.45(-0.23%)
Aug 18, 2020 193.57 194.09 193.10 194.09 252 +2.96(+1.55%)
Aug 17, 2020 189.44 191.13 189.44 191.13 159 -1.45(-0.75%)
Aug 14, 2020 193.50 193.50 192.58 192.58 200 -1.60(-0.82%)
Aug 13, 2020 194.18 194.18 194.18 194.18 16 -0.39(-0.20%)
Aug 12, 2020 194.57 194.57 194.57 194.57 7 +2.03(+1.06%)
Aug 11, 2020 192.54 192.54 192.54 192.54 295 -0.75(-0.39%)
Aug 10, 2020 193.29 193.29 193.29 193.29 100 +0.10(+0.05%)
Aug 07, 2020 193.20 193.20 193.20 193.20 100 +0.23(+0.12%)
Aug 06, 2020 192.97 192.97 192.97 192.97 12 +1.20(+0.63%)
Aug 05, 2020 191.76 191.76 191.76 191.76 3 +1.31(+0.69%)
Aug 04, 2020 190.45 190.45 190.45 190.45 227 +0.75(+0.40%)
Aug 03, 2020 188.61 189.70 188.61 189.70 943 +4.93(+2.67%)
Jul 31, 2020 184.88 184.88 184.77 184.77 100 -1.42(-0.76%)
Jul 30, 2020 185.95 186.19 185.93 186.19 5,734 -0.46(-0.24%)
Jul 29, 2020 185.78 186.65 185.69 186.65 832 +1.42(+0.77%)
Jul 28, 2020 185.23 185.23 185.23 185.23 8 -1.14(-0.61%)
Jul 27, 2020 186.37 186.37 186.37 186.37 54 +0.37(+0.20%)
Jul 24, 2020 186.00 186.00 186.00 186.00 0 -1.31(-0.70%)
Jul 23, 2020 188.01 188.01 187.32 187.32 101 -2.00(-1.06%)
Jul 22, 2020 189.32 189.32 189.32 189.32 3 +1.05(+0.56%)
Jul 21, 2020 188.27 188.27 188.27 188.27 18 +1.81(+0.97%)
Jul 20, 2020 186.47 186.47 186.47 186.47 123 +0.31(+0.16%)
Jul 17, 2020 186.16 186.16 186.16 186.16 100 -0.02(-0.01%)
Jul 16, 2020 186.18 186.18 186.18 186.18 62 -0.97(-0.52%)
Jul 15, 2020 187.15 187.15 187.15 187.15 15 +2.08(+1.12%)
Jul 14, 2020 182.00 185.07 182.00 185.07 106 -0.54(-0.29%)
Jul 13, 2020 185.62 185.62 185.62 185.62 4 +0.98(+0.53%)
Jul 10, 2020 184.64 184.64 184.64 184.64 100 +0.88(+0.48%)
Jul 09, 2020 181.96 184.35 181.96 183.75 442 -0.06(-0.03%)
Jul 08, 2020 183.81 183.81 183.81 183.81 14 -0.17(-0.09%)
Jul 07, 2020 183.99 183.99 183.99 183.99 22 -0.59(-0.32%)
Jul 06, 2020 184.58 184.58 184.58 184.58 32 +1.79(+0.98%)
Jul 02, 2020 182.00 182.79 182.00 182.79 200 +0.63(+0.35%)
Jul 01, 2020 182.16 182.16 182.16 182.16 3 +0.48(+0.26%)
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%)
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.