Short VIX Short-Term -1X Futures ETF (NY: SVXY )

50.77 +0.82 (+1.64%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.42 17.47 16.83 17.03 68,800 +0.03(+0.18%)
Jan 30, 2012 16.81 17.18 16.78 17.00 265,544 -0.55(-3.16%)
Jan 27, 2012 16.91 17.56 16.91 17.55 17,200 +0.43(+2.51%)
Jan 26, 2012 17.58 17.58 16.91 17.12 76,776 -0.07(-0.41%)
Jan 25, 2012 16.45 17.23 16.32 17.20 178,920 +0.74(+4.51%)
Jan 24, 2012 16.11 16.55 16.07 16.45 378,476 -0.08(-0.50%)
Jan 23, 2012 16.15 16.62 16.14 16.54 584,740 +0.40(+2.49%)
Jan 20, 2012 15.57 16.14 15.54 16.13 123,992 +0.47(+3.00%)
Jan 19, 2012 15.48 15.66 15.35 15.66 104,904 +0.42(+2.74%)
Jan 18, 2012 14.79 15.26 14.68 15.24 117,748 +0.53(+3.58%)
Jan 17, 2012 15.10 15.32 14.65 14.72 245,360 +0.12(+0.84%)
Jan 13, 2012 14.59 14.62 14.14 14.60 112,172 -0.38(-2.54%)
Jan 12, 2012 14.84 15.01 14.32 14.97 53,200 +0.21(+1.39%)
Jan 11, 2012 14.88 14.92 14.75 14.77 69,256 -0.26(-1.70%)
Jan 10, 2012 15.16 15.30 15.00 15.03 59,000 +0.29(+1.93%)
Jan 09, 2012 14.66 14.79 14.55 14.74 28,368 +0.20(+1.38%)
Jan 06, 2012 14.42 14.66 14.15 14.54 76,600 +0.23(+1.63%)
Jan 05, 2012 13.70 14.31 13.65 14.31 68,576 +0.33(+2.36%)
Jan 04, 2012 13.57 13.99 13.40 13.98 84,776 +0.91(+6.94%)
Dec 30, 2011 13.17 13.26 13.07 13.07 52,528 -0.19(-1.41%)
Dec 29, 2011 13.15 13.29 13.14 13.26 33,620 +0.33(+2.53%)
Dec 28, 2011 13.60 13.60 12.93 12.93 51,680 -0.58(-4.27%)
Dec 27, 2011 13.41 13.64 13.41 13.51 151,196 +0.08(+0.60%)
Dec 23, 2011 13.93 13.96 13.32 13.43 196,404 -0.38(-2.79%)
Dec 21, 2011 13.11 13.83 12.86 13.81 522,060 +0.88(+6.81%)
Dec 20, 2011 12.74 12.97 12.64 12.93 589,484 +0.75(+6.20%)
Dec 19, 2011 12.20 12.45 12.09 12.18 313,700 +0.09(+0.72%)
Dec 16, 2011 12.39 12.40 11.93 12.09 312,076 +0.10(+0.81%)
Dec 15, 2011 12.01 12.14 11.86 11.99 409,196 +0.43(+3.72%)
Dec 14, 2011 11.57 11.76 11.33 11.56 509,988 +0.01(+0.05%)
Dec 13, 2011 11.87 12.03 11.37 11.55 548,048 +0.02(+0.21%)
Dec 12, 2011 11.34 11.53 11.11 11.53 473,880 -0.09(-0.73%)
Dec 09, 2011 11.00 11.63 11.00 11.62 462,912 +0.75(+6.85%)
Dec 08, 2011 11.07 11.17 10.76 10.87 371,044 -0.52(-4.57%)
Dec 07, 2011 11.62 11.62 11.11 11.39 323,584 -0.36(-3.08%)
Dec 06, 2011 11.70 11.91 11.65 11.75 190,744 +0.05(+0.41%)
Dec 05, 2011 12.12 12.15 11.61 11.71 227,520 +0.02(+0.13%)
Dec 02, 2011 11.98 12.17 11.68 11.69 373,312 +0.05(+0.45%)
Dec 01, 2011 11.38 11.74 11.36 11.64 450,320 +0.23(+2.04%)
Nov 30, 2011 11.15 11.40 11.07 11.40 353,428 +0.96(+9.19%)
Nov 29, 2011 10.36 10.52 10.22 10.45 271,492 +0.19(+1.88%)
Nov 28, 2011 10.46 10.49 10.16 10.25 293,736 +0.44(+4.48%)
Nov 25, 2011 9.935 10.10 9.780 9.812 138,280 -0.13(-1.33%)
Nov 23, 2011 10.19 10.23 9.925 9.945 583,584 -0.47(-4.54%)
Nov 22, 2011 10.11 10.43 10.06 10.42 415,508 +0.21(+2.03%)
Nov 21, 2011 9.768 10.26 9.750 10.21 474,792 -0.10(-0.99%)
Nov 18, 2011 10.25 10.32 9.988 10.31 863,500 +0.32(+3.20%)
Nov 17, 2011 10.39 10.47 9.793 9.992 843,400 -0.51(-4.81%)
Nov 16, 2011 10.67 11.07 10.44 10.50 349,524 -0.53(-4.76%)
Nov 15, 2011 10.71 11.11 10.63 11.02 482,840 +0.11(+1.03%)
Nov 14, 2011 11.04 11.04 10.71 10.91 101,800 -0.28(-2.48%)
Nov 11, 2011 11.15 11.31 11.11 11.19 294,516 +0.46(+4.31%)
Nov 10, 2011 10.69 10.75 10.18 10.72 195,268 +0.62(+6.13%)
Nov 09, 2011 11.55 11.66 10.05 10.11 276,860 -2.40(-19.17%)
Nov 08, 2011 12.11 12.50 11.77 12.50 146,500 +0.57(+4.80%)
Nov 07, 2011 11.76 11.94 11.51 11.93 82,400 +0.08(+0.65%)
Nov 04, 2011 11.76 12.05 11.38 11.85 214,300 -0.24(-1.96%)
Nov 03, 2011 11.86 12.11 11.16 12.09 248,444 +0.56(+4.88%)
Nov 02, 2011 11.62 11.62 11.17 11.53 88,412 +0.37(+3.32%)
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.