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

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.24 48.23 47.24 48.19 3,599,021 +0.98(+2.08%)
Jan 30, 2019 46.53 47.26 46.14 47.21 2,800,969 +1.06(+2.30%)
Jan 29, 2019 46.41 46.57 45.81 46.15 1,949,392 +0.06(+0.13%)
Jan 28, 2019 46.26 46.26 45.34 46.09 2,640,703 -0.98(-2.08%)
Jan 25, 2019 46.78 47.16 46.60 47.07 2,475,000 +0.87(+1.88%)
Jan 24, 2019 45.40 46.24 45.11 46.20 2,051,125 +0.75(+1.65%)
Jan 23, 2019 45.62 45.69 44.09 45.45 3,492,428 -0.08(-0.18%)
Jan 22, 2019 47.16 47.19 44.97 45.53 3,519,320 -2.04(-4.29%)
Jan 18, 2019 47.51 47.84 47.13 47.57 2,596,200 +0.76(+1.62%)
Jan 17, 2019 46.44 47.19 46.41 46.81 2,000,267 +0.22(+0.47%)
Jan 16, 2019 47.25 47.36 46.58 46.59 2,008,175 -0.44(-0.94%)
Jan 15, 2019 46.10 47.04 46.10 47.03 2,349,977 +1.04(+2.26%)
Jan 14, 2019 45.49 46.35 45.40 45.99 2,243,325 -0.08(-0.17%)
Jan 11, 2019 45.03 46.10 44.94 46.07 2,052,400 +0.75(+1.65%)
Jan 10, 2019 44.76 45.34 44.42 45.32 2,069,623 +0.25(+0.55%)
Jan 09, 2019 44.78 45.37 44.59 45.07 1,967,798 +0.49(+1.10%)
Jan 08, 2019 44.52 44.65 43.76 44.58 1,678,688 +0.47(+1.07%)
Jan 07, 2019 43.83 44.40 43.50 44.11 1,948,993 +0.45(+1.03%)
Jan 04, 2019 42.82 43.70 42.70 43.66 2,292,900 +1.74(+4.15%)
Jan 03, 2019 42.52 42.60 41.49 41.92 2,601,823 -1.07(-2.49%)
Jan 02, 2019 41.65 43.06 41.50 42.99 2,069,562 +0.69(+1.63%)
Dec 31, 2018 42.11 42.37 41.85 42.30 2,625,200 +0.76(+1.83%)
Dec 28, 2018 41.53 42.10 40.88 41.54 3,755,500 +0.09(+0.22%)
Dec 27, 2018 41.17 41.70 40.12 41.45 4,190,138 -0.90(-2.13%)
Dec 26, 2018 41.46 42.43 40.92 42.35 4,375,338 +1.05(+2.54%)
Dec 24, 2018 42.15 42.23 41.30 41.30 3,135,100 -1.12(-2.64%)
Dec 21, 2018 43.47 43.82 42.08 42.42 4,488,200 -1.12(-2.57%)
Dec 20, 2018 44.04 44.43 42.80 43.54 5,043,759 -1.09(-2.44%)
Dec 19, 2018 44.57 45.67 43.94 44.63 5,159,186 +0.13(+0.29%)
Dec 18, 2018 45.05 45.10 43.91 44.50 2,579,381 -0.10(-0.22%)
Dec 17, 2018 45.58 45.90 44.15 44.60 4,592,397 -1.35(-2.94%)
Dec 14, 2018 46.17 46.46 45.59 45.95 3,183,100 -0.73(-1.56%)
Dec 13, 2018 46.71 46.97 46.17 46.68 2,660,359 +0.35(+0.76%)
Dec 12, 2018 46.83 47.10 46.32 46.33 2,942,237 +0.20(+0.43%)
Dec 11, 2018 46.90 46.94 45.37 46.13 3,309,081 +0.07(+0.15%)
Dec 10, 2018 45.90 46.35 44.74 46.06 4,367,025 +0.15(+0.33%)
Dec 07, 2018 47.59 48.08 45.48 45.91 4,888,000 -1.71(-3.59%)
Dec 06, 2018 46.14 47.73 44.97 47.62 5,632,917 -0.69(-1.43%)
Dec 04, 2018 51.30 51.80 47.67 48.31 4,253,800 -3.25(-6.30%)
Dec 03, 2018 52.00 52.11 51.24 51.56 2,696,840 +1.45(+2.89%)
Nov 30, 2018 49.29 50.31 49.17 50.11 1,698,400 +0.65(+1.31%)
Nov 29, 2018 49.51 49.84 48.55 49.46 2,651,120 -0.47(-0.94%)
Nov 28, 2018 49.57 50.14 48.97 49.93 2,342,636 +0.69(+1.40%)
Nov 27, 2018 48.53 49.31 48.26 49.24 2,224,712 +0.49(+1.01%)
Nov 26, 2018 47.96 48.79 47.95 48.75 2,562,736 +1.31(+2.76%)
Nov 23, 2018 47.20 47.69 46.99 47.44 1,326,000 -0.17(-0.36%)
Nov 21, 2018 47.61 47.61 47.61 0 +0.56(+1.19%)
Nov 20, 2018 46.91 47.46 46.40 47.05 4,947,421 -1.65(-3.39%)
Nov 19, 2018 49.95 50.10 48.26 48.70 3,849,317 -1.23(-2.46%)
Nov 16, 2018 48.33 50.01 48.12 49.93 2,834,500 +1.13(+2.32%)
Nov 15, 2018 48.09 48.95 47.47 48.80 3,877,947 +0.27(+0.56%)
Nov 14, 2018 49.64 49.72 47.81 48.53 2,876,842 -0.85(-1.72%)
Nov 13, 2018 49.32 49.84 48.49 49.38 3,393,377 -0.01(-0.02%)
Nov 12, 2018 51.40 51.50 49.19 49.39 2,741,752 -2.04(-3.97%)
Nov 09, 2018 51.81 51.97 50.72 51.43 2,229,200 -1.00(-1.91%)
Nov 08, 2018 52.06 52.87 51.84 52.43 2,093,472 +0.33(+0.63%)
Nov 07, 2018 51.20 52.11 51.18 52.10 2,428,088 +1.86(+3.70%)
Nov 06, 2018 49.44 50.24 49.36 50.24 1,442,087 +0.84(+1.70%)
Nov 05, 2018 49.12 49.68 48.94 49.40 1,368,859 +0.22(+0.45%)
Nov 02, 2018 49.80 50.15 48.20 49.18 3,633,700 -0.20(-0.41%)
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.