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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.13 29.36 29.00 29.34 4,486,564 +0.02(+0.07%)
Dec 29, 2022 29.34 29.51 29.29 29.32 2,868,874 +0.18(+0.63%)
Dec 28, 2022 29.23 29.50 29.06 29.14 4,032,306 +0.04(+0.12%)
Dec 27, 2022 29.04 29.20 28.82 29.10 3,149,100 -0.00(-0.02%)
Dec 23, 2022 28.73 29.19 28.59 29.11 3,840,286 +0.43(+1.50%)
Dec 22, 2022 29.38 29.46 27.98 28.68 7,840,356 -0.79(-2.70%)
Dec 21, 2022 29.28 29.58 29.23 29.47 4,570,316 +0.52(+1.78%)
Dec 20, 2022 28.77 29.11 28.55 28.95 3,955,772 +0.13(+0.45%)
Dec 19, 2022 28.57 29.07 28.55 28.82 4,674,062 +0.37(+1.30%)
Dec 16, 2022 28.26 28.66 28.05 28.45 5,790,916 -0.06(-0.19%)
Dec 15, 2022 29.15 29.29 28.18 28.51 6,333,390 -0.96(-3.26%)
Dec 14, 2022 29.01 29.54 28.82 29.47 5,126,352 +0.51(+1.76%)
Dec 13, 2022 29.16 29.20 28.44 28.96 4,229,508 +0.62(+2.21%)
Dec 12, 2022 28.29 28.50 28.21 28.34 4,921,868 +0.07(+0.25%)
Dec 09, 2022 28.52 28.63 28.23 28.27 6,195,584 -0.33(-1.15%)
Dec 08, 2022 28.31 28.68 28.18 28.59 1,649,506 +0.27(+0.94%)
Dec 07, 2022 28.44 28.55 28.19 28.33 2,375,084 -0.22(-0.75%)
Dec 06, 2022 29.05 29.16 28.39 28.55 3,215,658 -0.38(-1.31%)
Dec 05, 2022 29.00 29.23 28.64 28.93 2,773,354 -0.29(-0.99%)
Dec 02, 2022 28.60 29.23 28.60 29.21 3,084,064 +0.29(+0.99%)
Dec 01, 2022 28.72 28.95 28.41 28.93 2,868,896 +0.25(+0.87%)
Nov 30, 2022 28.13 28.79 27.89 28.68 3,761,368 +0.53(+1.88%)
Nov 29, 2022 28.00 28.20 27.86 28.15 3,246,632 +0.21(+0.77%)
Nov 28, 2022 28.16 28.34 27.82 27.93 5,442,814 -0.53(-1.86%)
Nov 25, 2022 28.36 28.54 28.35 28.46 893,374 -0.06(-0.21%)
Nov 23, 2022 28.19 28.55 28.14 28.52 3,112,744 +0.30(+1.06%)
Nov 22, 2022 27.84 28.25 27.84 28.23 2,660,470 +0.50(+1.79%)
Nov 21, 2022 27.30 27.77 27.30 27.73 2,790,146 +0.35(+1.28%)
Nov 18, 2022 27.36 27.39 27.07 27.38 2,487,192 +0.16(+0.59%)
Nov 17, 2022 26.73 27.25 26.73 27.22 2,744,382 +0.14(+0.52%)
Nov 16, 2022 26.91 27.11 26.83 27.08 3,818,516 +0.32(+1.20%)
Nov 15, 2022 27.23 27.25 26.34 26.76 6,638,890 -0.13(-0.48%)
Nov 14, 2022 26.89 27.27 26.86 26.89 2,903,966 -0.00(-0.02%)
Nov 11, 2022 26.61 26.92 26.53 26.89 3,065,352 +0.15(+0.56%)
Nov 10, 2022 26.77 27.02 26.64 26.75 5,314,090 +0.71(+2.75%)
Nov 09, 2022 26.42 26.42 25.92 26.03 3,414,790 -0.40(-1.53%)
Nov 08, 2022 26.94 26.95 26.30 26.43 3,886,876 -0.39(-1.47%)
Nov 07, 2022 26.79 26.95 26.62 26.83 2,015,820 +0.13(+0.49%)
Nov 04, 2022 26.75 27.05 26.38 26.70 2,654,280 +0.18(+0.68%)
Nov 03, 2022 26.03 26.61 25.89 26.52 2,615,472 +0.28(+1.07%)
Nov 02, 2022 26.45 26.16 26.24 3,682,934 -0.35(-1.30%)
Nov 01, 2022 26.72 26.72 26.37 26.59 2,222,186 +0.14(+0.55%)
Oct 31, 2022 26.14 26.46 26.13 26.44 4,435,308 +0.21(+0.80%)
Oct 28, 2022 25.93 26.34 25.91 26.23 5,877,760 +0.30(+1.18%)
Oct 27, 2022 25.75 25.99 25.67 25.93 2,015,944 +0.26(+1.01%)
Oct 26, 2022 25.27 25.73 25.26 25.66 4,472,112 +0.29(+1.12%)
Oct 25, 2022 24.87 25.40 24.84 25.38 2,855,398 +0.50(+2.01%)
Oct 24, 2022 24.80 24.92 24.52 24.88 3,253,580 +0.22(+0.89%)
Oct 21, 2022 24.72 24.95 24.64 24.66 2,955,940 +0.04(+0.16%)
Oct 20, 2022 24.57 24.89 24.46 24.62 3,674,146 +0.14(+0.57%)
Oct 19, 2022 24.50 24.65 24.28 24.48 3,197,274 -0.09(-0.37%)
Oct 18, 2022 24.59 24.64 24.26 24.57 3,138,998 +0.25(+1.01%)
Oct 17, 2022 24.39 24.59 24.30 24.32 3,669,600 +0.31(+1.29%)
Oct 14, 2022 24.54 24.61 23.79 24.02 6,290,298 -0.28(-1.15%)
Oct 13, 2022 23.77 24.40 23.73 24.30 4,894,684 +0.36(+1.48%)
Oct 12, 2022 23.90 24.08 23.81 23.94 2,907,666 +0.12(+0.52%)
Oct 11, 2022 23.96 24.23 23.67 23.82 3,513,746 -0.20(-0.85%)
Oct 10, 2022 24.25 24.26 23.72 24.02 4,408,144 -0.30(-1.21%)
Oct 07, 2022 24.66 24.70 24.21 24.32 4,310,640 -0.49(-2.00%)
Oct 06, 2022 25.26 25.36 24.76 24.81 3,521,052 -0.39(-1.57%)
Oct 05, 2022 25.07 25.29 24.79 25.20 2,565,806 -0.05(-0.20%)
Oct 04, 2022 25.30 25.40 25.10 25.25 6,008,272 +0.45(+1.79%)
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.