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

113.78 +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.90 55.97 54.49 54.56 5,064,644 -1.46(-2.61%)
Mar 30, 2022 56.17 56.64 55.15 56.02 5,182,046 -0.41(-0.73%)
Mar 29, 2022 55.90 56.57 55.74 56.43 4,024,334 +1.30(+2.36%)
Mar 28, 2022 54.46 55.15 53.30 55.13 5,860,287 +0.40(+0.73%)
Mar 25, 2022 54.13 54.76 53.43 54.73 4,828,925 +0.76(+1.41%)
Mar 24, 2022 53.38 54.15 53.03 53.97 3,011,823 +0.66(+1.24%)
Mar 23, 2022 52.55 53.44 52.50 53.31 3,985,780 +0.09(+0.17%)
Mar 22, 2022 53.30 53.55 53.02 53.22 2,341,329 +0.40(+0.76%)
Mar 21, 2022 52.60 53.51 51.87 52.82 4,869,498 +0.05(+0.09%)
Mar 18, 2022 50.87 52.77 50.65 52.77 4,094,545 +1.43(+2.79%)
Mar 17, 2022 50.90 51.68 50.62 51.34 3,528,352 +0.42(+0.82%)
Mar 16, 2022 49.37 50.98 49.04 50.92 6,156,552 +2.42(+4.99%)
Mar 15, 2022 48.16 48.98 47.68 48.50 6,926,934 +0.82(+1.72%)
Mar 14, 2022 48.58 49.28 46.95 47.68 5,447,532 -0.80(-1.65%)
Mar 11, 2022 49.71 49.76 48.38 48.48 3,676,844 -0.51(-1.04%)
Mar 10, 2022 47.59 48.99 47.46 48.99 3,315,941 +1.07(+2.23%)
Mar 09, 2022 48.18 48.55 47.75 47.92 4,820,091 +0.91(+1.94%)
Mar 08, 2022 46.89 48.17 45.98 47.01 6,663,853 -0.05(-0.11%)
Mar 07, 2022 48.74 48.78 46.64 47.06 4,970,370 -1.74(-3.57%)
Mar 04, 2022 48.55 49.01 47.72 48.80 4,667,727 -1.14(-2.28%)
Mar 03, 2022 50.37 50.70 49.27 49.94 4,149,508 -0.14(-0.28%)
Mar 02, 2022 49.23 50.35 48.70 50.08 4,960,507 +1.54(+3.17%)
Mar 01, 2022 50.68 51.03 48.21 48.54 6,302,364 -2.85(-5.55%)
Feb 28, 2022 50.58 51.89 50.26 51.39 6,565,901 -1.19(-2.26%)
Feb 25, 2022 51.76 52.96 51.72 52.58 5,382,321 +1.05(+2.04%)
Feb 24, 2022 47.96 51.71 47.93 51.53 9,623,220 +0.75(+1.48%)
Feb 23, 2022 53.00 53.03 50.66 50.78 5,316,624 -1.46(-2.79%)
Feb 22, 2022 51.92 52.79 50.87 52.24 7,577,441 +0.12(+0.23%)
Feb 18, 2022 52.12 0 -0.64(-1.21%)
Feb 17, 2022 54.46 54.57 52.55 52.76 6,600,234 -3.31(-5.90%)
Feb 16, 2022 54.60 56.16 54.02 56.07 4,951,592 +1.07(+1.95%)
Feb 15, 2022 54.66 55.04 54.03 55.00 6,457,148 +2.17(+4.11%)
Feb 14, 2022 52.80 53.12 51.11 52.83 8,386,628 -0.01(-0.02%)
Feb 11, 2022 56.70 56.92 51.99 52.84 12,981,997 -3.72(-6.58%)
Feb 10, 2022 57.94 59.39 55.91 56.56 6,822,788 -2.90(-4.88%)
Feb 09, 2022 59.15 59.50 58.85 59.46 3,451,405 +1.06(+1.82%)
Feb 08, 2022 57.31 58.46 56.83 58.40 3,359,664 +1.35(+2.37%)
Feb 07, 2022 56.97 57.67 56.61 57.05 4,280,285 +0.86(+1.53%)
Feb 04, 2022 55.61 57.14 54.82 56.19 5,491,718 +0.82(+1.48%)
Feb 03, 2022 57.00 57.90 55.06 55.37 5,839,008 -3.60(-6.10%)
Feb 02, 2022 58.55 59.09 57.75 58.97 4,198,319 +0.67(+1.15%)
Feb 01, 2022 56.81 58.40 56.02 58.30 3,640,698 +2.08(+3.70%)
Jan 31, 2022 54.16 56.28 56.22 3,734,797 +1.81(+3.33%)
Jan 28, 2022 53.30 54.57 52.20 54.41 7,324,597 +1.66(+3.15%)
Jan 27, 2022 54.33 54.83 52.10 52.75 9,425,557 -0.15(-0.28%)
Jan 26, 2022 54.66 55.85 52.71 52.90 15,740,345 -0.55(-1.03%)
Jan 25, 2022 51.77 54.30 50.81 53.45 11,805,886 -0.04(-0.07%)
Jan 24, 2022 52.15 54.20 48.84 53.49 19,423,776 -0.82(-1.51%)
Jan 21, 2022 56.41 57.01 54.25 54.31 11,006,604 -2.66(-4.67%)
Jan 20, 2022 58.89 59.96 56.70 56.97 5,222,503 -1.21(-2.08%)
Jan 19, 2022 59.49 59.62 57.91 58.18 6,708,318 -0.83(-1.41%)
Jan 18, 2022 59.95 60.00 58.60 59.01 6,955,929 -2.24(-3.66%)
Jan 14, 2022 61.25 0 +0.34(+0.56%)
Jan 13, 2022 62.90 63.19 60.57 60.91 4,532,474 -1.87(-2.98%)
Jan 12, 2022 62.91 63.40 62.16 62.78 3,561,042 +0.32(+0.51%)
Jan 11, 2022 61.00 62.55 60.30 62.46 5,087,348 +1.14(+1.86%)
Jan 10, 2022 59.68 61.49 57.94 61.32 7,608,266 +0.47(+0.76%)
Jan 07, 2022 60.00 60.97 59.24 60.85 4,009,800 +0.84(+1.41%)
Jan 06, 2022 60.01 60.87 59.47 60.01 4,443,755 -0.17(-0.28%)
Jan 05, 2022 62.37 63.09 60.08 60.18 4,337,737 -2.41(-3.85%)
Jan 04, 2022 62.80 62.88 61.66 62.59 2,389,040 +0.02(+0.03%)
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.