Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UBS AG VelocityShares VIX Tail Risk ETN linked to the S&P 500 VIX Futures Tail R (NY: BSWN )

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 26, 2017 22.01 52 +0.00(+0.00%)
Apr 25, 2017 22.03 22.03 22.01 22.01 250 -0.08(-0.36%)
Apr 24, 2017 22.10 22.10 22.09 22.09 1,882 -0.75(-3.28%)
Apr 21, 2017 22.95 23.12 22.81 22.84 6,165 +0.01(+0.06%)
Apr 20, 2017 22.95 23.12 22.76 22.83 14,026 -0.00(-0.01%)
Apr 19, 2017 22.83 22.84 22.83 22.83 900 -0.19(-0.83%)
Apr 18, 2017 23.02 23.02 23.02 23.02 101 +0.02(+0.09%)
Apr 17, 2017 23.00 23.00 23.00 23.00 100 -0.11(-0.48%)
Apr 13, 2017 23.11 23.12 23.11 23.11 987 -0.15(-0.64%)
Apr 12, 2017 23.30 23.30 23.24 23.26 2,340 +0.44(+1.93%)
Apr 10, 2017 22.82 100 +0.05(+0.22%)
Apr 06, 2017 22.77 22.77 22.77 0 -0.06(-0.26%)
Apr 05, 2017 22.83 22.83 22.83 22.83 818 -0.05(-0.23%)
Apr 04, 2017 22.89 22.89 22.88 22.88 2,200 +0.03(+0.14%)
Apr 03, 2017 22.91 22.91 22.85 22.85 4,000 -0.04(-0.17%)
Mar 31, 2017 22.91 22.91 22.85 22.89 1,660 -0.02(-0.09%)
Mar 30, 2017 22.86 22.91 22.86 22.91 2,101 -0.01(-0.04%)
Mar 29, 2017 22.91 22.92 22.90 22.92 4,525 -0.16(-0.69%)
Mar 28, 2017 23.08 23.08 23.08 23.08 825 +0.10(+0.43%)
Mar 27, 2017 21.50 22.99 21.50 22.98 664 +0.05(+0.22%)
Mar 24, 2017 22.90 22.93 22.90 22.93 2,200 -0.05(-0.21%)
Mar 23, 2017 22.95 22.98 22.95 22.98 1,118 -0.02(-0.10%)
Mar 22, 2017 23.16 23.16 22.98 23.00 1,825 -0.04(-0.17%)
Mar 21, 2017 23.11 23.11 23.00 23.04 4,530 -0.06(-0.28%)
Mar 20, 2017 23.10 23.10 23.10 23.10 300 +0.03(+0.15%)
Mar 17, 2017 23.07 23.07 23.07 23.07 250 +0.00(+0.01%)
Mar 16, 2017 23.09 23.09 23.07 23.07 2,538 -0.03(-0.13%)
Mar 15, 2017 23.10 23.10 23.10 23.10 300 +0.02(+0.10%)
Mar 14, 2017 23.06 23.08 23.06 23.08 1,186 +0.01(+0.03%)
Mar 13, 2017 23.08 23.08 23.07 23.07 440 -0.03(-0.11%)
Mar 09, 2017 23.10 23.10 23.10 0 -0.01(-0.06%)
Mar 07, 2017 23.11 23.11 23.11 0 +0.01(+0.04%)
Mar 06, 2017 24.96 24.96 23.10 23.10 781 -0.04(-0.17%)
Mar 02, 2017 23.14 23.14 23.14 0 -0.02(-0.09%)
Feb 28, 2017 23.16 23.16 23.16 0 -0.01(-0.04%)
Feb 22, 2017 23.17 2 -0.04(-0.17%)
Feb 21, 2017 23.25 23.25 23.20 23.21 1,813 -0.01(-0.04%)
Feb 17, 2017 23.22 23.22 23.22 0 +0.03(+0.13%)
Feb 16, 2017 23.30 24.00 23.11 23.19 4,269 -0.16(-0.69%)
Feb 15, 2017 23.49 23.49 23.31 23.35 1,815 +0.02(+0.09%)
Feb 13, 2017 23.33 23.33 23.33 0 +0.09(+0.38%)
Feb 10, 2017 23.21 23.24 23.21 23.24 887 +0.04(+0.17%)
Feb 09, 2017 23.20 23.20 23.20 23.20 1,100 +0.00(+0.00%)
Feb 08, 2017 23.12 23.20 23.12 23.20 31,178 +0.05(+0.22%)
Feb 07, 2017 23.15 23.15 23.14 23.15 1,489 -0.02(-0.09%)
Feb 06, 2017 23.14 23.18 23.14 23.17 738 -0.01(-0.04%)
Feb 03, 2017 23.18 23.18 23.18 23.18 250 +0.06(+0.26%)
Feb 02, 2017 23.12 23.12 23.12 23.12 200 -0.03(-0.14%)
Feb 01, 2017 23.15 23.15 23.15 23.15 320 +0.14(+0.62%)
Jan 31, 2017 23.01 23.01 23.01 23.01 400 -0.14(-0.60%)
Jan 26, 2017 23.15 12 +0.38(+1.67%)
Jan 20, 2017 22.77 22.77 22.77 0 +0.02(+0.09%)
Jan 19, 2017 23.00 23.00 22.75 22.75 454 +0.00(+0.00%)
Jan 13, 2017 22.75 22.75 22.75 0 +0.09(+0.40%)
Jan 12, 2017 22.66 22.66 22.66 22.66 100 -0.00(-0.00%)
Jan 09, 2017 22.66 1 +0.16(+0.71%)
Jan 04, 2017 22.50 22.50 22.50 0 -0.15(-0.67%)
Dec 27, 2016 22.65 22.65 22.65 0 -0.06(-0.25%)
Dec 22, 2016 22.71 22.71 22.71 0 +0.05(+0.22%)
Dec 21, 2016 22.66 22.66 22.66 22.66 200 +0.13(+0.58%)
Dec 19, 2016 22.53 22.53 22.53 0 -0.02(-0.09%)
Dec 14, 2016 22.55 22.55 22.55 0 +0.02(+0.09%)
Dec 13, 2016 22.53 22.53 22.53 22.53 100 -0.03(-0.13%)
Dec 09, 2016 22.56 22.56 22.56 0 -0.03(-0.11%)
Dec 06, 2016 22.59 22.59 22.59 0 -0.01(-0.07%)
Dec 05, 2016 22.60 22.60 22.60 22.60 653 -0.16(-0.70%)
Nov 22, 2016 22.76 22.76 22.76 0 +0.03(+0.13%)
Nov 21, 2016 22.73 22.73 22.73 22.73 250 -0.36(-1.56%)
Nov 14, 2016 23.09 13 -0.47(-1.99%)
Nov 07, 2016 23.56 23.56 23.56 0 -1.41(-5.64%)
Nov 04, 2016 24.94 24.97 24.72 24.97 1,500 +0.02(+0.08%)
Nov 03, 2016 24.95 24.95 24.95 24.95 1,000 +0.91(+3.79%)
Oct 28, 2016 24.04 1 +0.16(+0.67%)
Oct 27, 2016 23.88 23.88 23.88 23.88 280 +0.00(+0.00%)
Oct 26, 2016 23.88 23.88 23.88 23.88 638 -0.01(-0.04%)
Oct 24, 2016 23.89 23.89 23.89 23.89 100 -0.06(-0.25%)
Oct 21, 2016 24.01 24.01 23.95 23.95 1,850 -0.04(-0.17%)
Oct 20, 2016 24.06 24.06 23.99 23.99 1,581 -0.02(-0.08%)
Oct 19, 2016 24.01 24.01 24.01 24.01 738 -0.11(-0.46%)
Oct 18, 2016 24.12 24.12 24.12 24.12 1,115 -0.23(-0.94%)
Oct 17, 2016 24.30 24.37 24.30 24.35 1,613 +0.04(+0.16%)
Oct 14, 2016 24.20 24.31 24.20 24.31 2,245 -0.10(-0.41%)
Oct 13, 2016 24.57 24.57 24.36 24.41 7,632 +0.18(+0.74%)
Oct 12, 2016 24.28 24.28 24.23 24.23 1,985 -0.03(-0.12%)
Oct 11, 2016 24.20 24.27 24.18 24.26 12,710 -0.02(-0.08%)
Oct 10, 2016 24.22 24.28 24.22 24.28 920 -0.05(-0.21%)
Oct 07, 2016 24.30 24.33 24.30 24.33 4,996 -0.00(-0.00%)
Oct 06, 2016 24.33 24.47 24.26 24.33 14,029 +0.02(+0.10%)
Oct 05, 2016 24.31 24.36 24.31 24.31 3,178 -0.02(-0.10%)
Oct 04, 2016 24.33 24.33 24.33 24.33 430 -0.17(-0.69%)
Oct 03, 2016 24.50 24.50 24.50 24.50 60 +0.00(+0.00%)
Sep 30, 2016 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 29, 2016 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 28, 2016 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 27, 2016 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 21, 2016 24.49 24.50 24.49 24.50 60 -0.16(-0.65%)
Sep 20, 2016 24.68 24.68 24.66 24.66 400 -0.04(-0.16%)
Sep 19, 2016 24.71 24.71 24.70 24.70 1,126 -0.47(-1.87%)
Sep 15, 2016 25.17 25.17 25.17 25.17 34 -0.05(-0.20%)
Sep 13, 2016 25.19 25.22 25.22 25.22 1,000 -0.03(-0.12%)
Sep 12, 2016 25.37 25.37 25.25 25.25 225 -0.30(-1.16%)
Sep 09, 2016 25.91 25.92 25.55 25.55 1,623 -0.50(-1.93%)
Sep 08, 2016 26.08 26.08 26.04 26.05 1,396 +0.02(+0.09%)
Sep 07, 2016 26.07 26.07 26.03 26.03 650 +0.02(+0.07%)
Sep 06, 2016 25.96 26.01 25.92 26.01 1,358 +0.10(+0.39%)
Sep 02, 2016 25.89 25.91 25.91 25.91 2,200 +0.13(+0.50%)
Sep 01, 2016 25.80 25.80 25.74 25.78 988 +0.06(+0.23%)
Aug 31, 2016 25.76 25.76 25.69 25.72 10,300 -0.02(-0.08%)
Aug 30, 2016 25.74 25.74 25.74 25.74 196 +0.01(+0.04%)
Aug 26, 2016 25.74 25.73 25.73 25.73 2,000 -0.04(-0.16%)
Aug 25, 2016 25.77 25.77 25.77 25.77 172 -0.08(-0.31%)
Aug 22, 2016 25.77 25.85 25.77 25.85 65 -0.03(-0.11%)
Aug 19, 2016 25.88 25.88 25.88 25.88 100 -0.01(-0.04%)
Aug 18, 2016 25.90 25.94 25.89 25.89 500 +0.01(+0.03%)
Aug 17, 2016 25.63 25.88 25.62 25.88 3,722 +0.22(+0.86%)
Aug 16, 2016 25.74 25.74 25.66 25.66 1,456 -0.28(-1.08%)
Aug 15, 2016 25.98 25.98 25.94 25.94 607 +0.11(+0.43%)
Aug 12, 2016 25.78 25.89 25.78 25.83 1,837 +0.02(+0.08%)
Aug 11, 2016 25.81 25.81 25.81 25.81 300 -0.02(-0.08%)
Aug 10, 2016 25.83 25.83 25.83 25.83 110 -0.05(-0.19%)
Aug 09, 2016 26.08 26.08 25.88 25.88 1,438 +0.14(+0.55%)
Aug 05, 2016 25.73 25.74 25.74 25.74 1,000 +0.23(+0.90%)
Aug 04, 2016 25.51 25.51 25.51 25.51 3,249 +0.15(+0.59%)
Aug 03, 2016 25.36 25.36 25.36 25.36 100 +0.05(+0.19%)
Aug 02, 2016 25.25 25.31 25.14 25.31 3,109 -0.20(-0.77%)
Aug 01, 2016 25.51 25.51 25.51 25.51 1,670 +0.21(+0.83%)
Jul 28, 2016 25.28 25.30 25.30 25.30 700 +0.14(+0.56%)
Jul 27, 2016 25.16 25.16 25.16 25.16 500 +0.07(+0.28%)
Jul 25, 2016 25.09 25.09 25.09 25.09 100 -0.07(-0.28%)
Jul 22, 2016 25.18 25.19 25.16 25.16 3,300 +0.03(+0.12%)
Jul 21, 2016 25.16 25.16 25.09 25.13 2,000 -0.07(-0.28%)
Jul 20, 2016 25.81 25.81 25.20 25.20 300 +0.15(+0.60%)
Jul 19, 2016 25.05 25.05 25.05 25.05 100 -0.07(-0.27%)
Jul 18, 2016 25.12 25.12 25.12 25.12 100 -0.01(-0.04%)
Jul 15, 2016 25.13 25.13 25.13 25.13 100 +0.08(+0.31%)
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.