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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.02 50.45 50.45 50.45 2,961,600 -1.26(-2.44%)
Dec 30, 2015 52.68 52.76 51.51 51.71 2,471,208 -1.69(-3.16%)
Dec 29, 2015 53.27 53.65 52.77 53.40 2,130,732 +1.00(+1.91%)
Dec 28, 2015 50.98 52.50 49.93 52.40 3,479,656 +0.56(+1.08%)
Dec 24, 2015 52.39 51.84 51.84 51.84 1,712,000 -0.97(-1.84%)
Dec 23, 2015 52.84 53.24 51.62 52.81 3,838,295 +1.16(+2.25%)
Dec 22, 2015 50.76 52.19 50.09 51.65 5,103,765 +2.42(+4.92%)
Dec 21, 2015 48.85 49.28 47.09 49.23 6,406,535 +2.05(+4.35%)
Dec 18, 2015 49.42 49.98 46.75 47.18 7,668,051 -4.02(-7.85%)
Dec 17, 2015 53.79 53.82 50.62 51.20 6,449,166 -2.18(-4.08%)
Dec 16, 2015 51.68 54.30 50.46 53.38 7,560,148 +3.32(+6.63%)
Dec 15, 2015 49.72 50.67 48.22 50.06 5,985,146 +2.04(+4.25%)
Dec 14, 2015 45.22 48.37 43.08 48.02 8,244,886 +2.88(+6.38%)
Dec 11, 2015 50.17 50.80 44.05 45.14 9,286,029 -7.85(-14.81%)
Dec 10, 2015 53.37 54.86 52.38 52.99 4,945,455 -0.68(-1.27%)
Dec 09, 2015 55.28 57.33 52.08 53.67 7,097,163 -2.37(-4.23%)
Dec 08, 2015 55.39 57.45 54.60 56.04 6,129,058 -1.70(-2.94%)
Dec 07, 2015 59.17 59.21 55.78 57.74 4,762,216 -1.67(-2.81%)
Dec 04, 2015 55.96 59.43 55.51 59.41 5,051,672 +5.21(+9.61%)
Dec 03, 2015 59.55 59.90 52.80 54.20 6,672,593 -4.30(-7.35%)
Dec 02, 2015 60.66 61.79 58.03 58.50 4,484,447 -2.40(-3.94%)
Dec 01, 2015 59.14 61.00 58.59 60.90 2,677,307 +2.48(+4.25%)
Nov 30, 2015 58.42 58.83 57.72 58.42 3,226,855 +0.34(+0.59%)
Nov 27, 2015 58.82 58.90 57.91 58.08 861,561 -0.56(-0.95%)
Nov 25, 2015 57.96 58.64 58.64 58.64 2,104,300 +0.78(+1.35%)
Nov 24, 2015 56.58 58.49 55.83 57.86 3,609,900 -0.30(-0.52%)
Nov 23, 2015 56.96 58.49 56.40 58.16 3,253,375 +1.51(+2.67%)
Nov 20, 2015 56.56 57.34 56.17 56.65 3,186,066 +1.82(+3.32%)
Nov 19, 2015 56.26 56.51 54.11 54.83 3,431,456 -1.89(-3.33%)
Nov 18, 2015 54.14 56.85 54.05 56.72 4,186,188 +3.72(+7.02%)
Nov 17, 2015 56.83 57.10 51.98 53.00 8,059,296 -3.16(-5.63%)
Nov 16, 2015 51.18 56.28 50.78 56.16 6,203,006 +5.20(+10.20%)
Nov 13, 2015 54.46 54.85 50.72 50.96 6,737,567 -3.78(-6.91%)
Nov 12, 2015 58.40 59.11 54.58 54.74 5,246,758 -5.24(-8.74%)
Nov 11, 2015 61.82 61.97 59.98 59.98 2,821,175 -1.42(-2.31%)
Nov 10, 2015 59.00 61.70 58.73 61.40 2,346,054 +1.66(+2.78%)
Nov 09, 2015 62.85 63.15 58.68 59.74 4,614,612 -3.45(-5.46%)
Nov 06, 2015 61.87 63.27 60.35 63.19 3,531,253 +1.29(+2.08%)
Nov 05, 2015 60.78 62.15 59.64 61.90 3,026,416 +1.21(+1.99%)
Nov 04, 2015 63.14 63.38 60.10 60.69 3,099,967 -2.05(-3.27%)
Nov 03, 2015 63.27 64.37 62.38 62.74 2,701,789 -1.24(-1.94%)
Nov 02, 2015 60.96 64.45 60.78 63.98 2,773,996 +3.13(+5.14%)
Oct 30, 2015 61.74 62.57 60.78 60.85 2,530,900 -1.01(-1.63%)
Oct 29, 2015 61.69 62.48 60.60 61.86 3,239,086 -0.86(-1.37%)
Oct 28, 2015 61.14 62.87 59.14 62.72 4,080,605 +1.80(+2.95%)
Oct 27, 2015 58.96 61.16 58.85 60.92 3,512,129 +1.17(+1.96%)
Oct 26, 2015 60.87 61.68 59.60 59.75 3,041,031 -1.97(-3.19%)
Oct 23, 2015 64.00 64.14 60.49 61.72 5,431,795 -0.83(-1.33%)
Oct 22, 2015 59.00 62.66 59.00 62.55 4,775,565 +4.79(+8.29%)
Oct 21, 2015 62.60 63.28 57.44 57.76 4,543,383 -4.21(-6.79%)
Oct 20, 2015 63.70 64.74 60.93 61.97 4,730,338 -2.53(-3.92%)
Oct 19, 2015 60.01 64.60 59.78 64.50 4,794,540 +4.34(+7.21%)
Oct 16, 2015 60.56 60.65 57.85 60.16 4,421,040 +0.46(+0.77%)
Oct 15, 2015 56.91 59.96 56.37 59.70 4,153,765 +4.02(+7.22%)
Oct 14, 2015 56.28 57.38 54.24 55.68 4,497,497 -1.33(-2.33%)
Oct 13, 2015 58.92 61.10 56.63 57.01 5,607,161 -3.40(-5.63%)
Oct 12, 2015 57.02 60.96 56.50 60.41 4,265,036 +3.53(+6.21%)
Oct 09, 2015 57.08 57.68 55.18 56.88 5,206,703 +0.00(+0.00%)
Oct 08, 2015 54.38 57.55 53.76 56.88 5,654,739 +2.68(+4.94%)
Oct 07, 2015 53.65 54.40 52.45 54.20 2,837,305 +1.20(+2.26%)
Oct 06, 2015 53.74 54.55 52.15 53.00 3,673,084 -0.65(-1.21%)
Oct 05, 2015 51.72 53.95 51.63 53.65 4,413,020 +2.90(+5.71%)
Oct 02, 2015 46.34 50.75 45.85 50.75 5,414,509 +2.52(+5.22%)
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.