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

49.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 63.93 64.66 63.61 64.22 472,096 -0.09(-0.14%)
Apr 29, 2014 63.49 64.34 63.18 64.31 403,010 +1.14(+1.80%)
Apr 28, 2014 62.31 63.24 61.12 63.17 902,169 +1.34(+2.17%)
Apr 25, 2014 61.86 62.01 60.66 61.83 925,189 -0.45(-0.72%)
Apr 24, 2014 63.38 63.47 61.88 62.28 695,752 -0.74(-1.17%)
Apr 23, 2014 63.03 63.31 62.61 63.02 503,852 -0.33(-0.52%)
Apr 22, 2014 62.95 63.71 62.72 63.35 605,179 +0.17(+0.27%)
Apr 21, 2014 62.04 63.27 61.98 63.18 606,771 +1.19(+1.92%)
Apr 17, 2014 60.96 61.99 61.99 61.99 768,600 +0.88(+1.44%)
Apr 16, 2014 60.11 61.20 59.28 61.11 975,495 +2.09(+3.54%)
Apr 15, 2014 58.73 59.43 55.86 59.02 1,721,968 +0.65(+1.11%)
Apr 14, 2014 59.00 59.19 56.50 58.37 1,265,089 +0.48(+0.83%)
Apr 11, 2014 59.07 59.90 57.09 57.89 1,480,146 -1.87(-3.13%)
Apr 10, 2014 63.50 63.60 59.55 59.76 1,639,149 -3.81(-5.99%)
Apr 09, 2014 62.83 63.69 61.96 63.57 688,414 +1.48(+2.38%)
Apr 08, 2014 61.23 62.09 60.12 62.09 791,938 +1.11(+1.82%)
Apr 07, 2014 61.72 62.17 60.06 60.98 1,374,268 -1.38(-2.21%)
Apr 04, 2014 64.76 64.84 61.54 62.36 1,304,425 -1.35(-2.12%)
Apr 03, 2014 63.61 63.80 62.84 63.71 914,957 +0.09(+0.14%)
Apr 02, 2014 64.00 64.14 63.01 63.62 608,116 -0.45(-0.70%)
Apr 01, 2014 62.20 64.09 62.20 64.07 797,139 +2.10(+3.39%)
Mar 31, 2014 60.67 62.08 60.65 61.97 711,286 +1.86(+3.09%)
Mar 28, 2014 60.04 60.43 59.32 60.11 978,795 +0.60(+1.01%)
Mar 27, 2014 58.87 59.55 58.19 59.51 1,016,120 +0.75(+1.28%)
Mar 26, 2014 60.42 60.50 58.76 58.76 839,041 -1.09(-1.82%)
Mar 25, 2014 59.79 60.02 58.80 59.85 760,872 +0.77(+1.30%)
Mar 24, 2014 59.40 59.73 57.63 59.08 1,134,814 -0.16(-0.27%)
Mar 21, 2014 60.43 60.61 58.94 59.24 980,624 -0.44(-0.74%)
Mar 20, 2014 58.85 59.92 58.50 59.68 647,140 +0.40(+0.67%)
Mar 19, 2014 60.38 61.04 57.11 59.28 1,241,855 -1.17(-1.94%)
Mar 18, 2014 59.54 60.62 59.20 60.45 969,453 +2.17(+3.72%)
Mar 17, 2014 57.20 58.57 57.20 58.28 1,388,940 +2.51(+4.50%)
Mar 14, 2014 56.21 57.24 54.73 55.77 2,106,667 -1.58(-2.76%)
Mar 13, 2014 60.57 60.68 56.40 57.35 1,986,554 -2.48(-4.15%)
Mar 12, 2014 58.54 60.04 58.06 59.83 939,935 +0.10(+0.17%)
Mar 11, 2014 60.70 61.44 59.37 59.73 868,770 -0.86(-1.42%)
Mar 10, 2014 59.82 60.74 58.62 60.59 685,755 +0.32(+0.53%)
Mar 07, 2014 62.12 62.16 59.70 60.27 1,192,444 -1.43(-2.32%)
Mar 06, 2014 61.55 61.95 60.83 61.70 1,043,036 +0.45(+0.73%)
Mar 05, 2014 61.28 61.73 60.38 61.25 727,890 -0.07(-0.11%)
Mar 04, 2014 60.74 61.50 60.50 61.32 1,076,861 +3.59(+6.22%)
Mar 03, 2014 57.49 59.21 56.20 57.73 1,965,617 -3.47(-5.67%)
Feb 28, 2014 62.11 63.32 59.94 61.20 1,151,362 -1.03(-1.66%)
Feb 27, 2014 61.16 62.54 60.80 62.23 911,520 +0.18(+0.29%)
Feb 26, 2014 62.99 63.43 61.15 62.05 1,158,078 -0.83(-1.32%)
Feb 25, 2014 63.09 63.64 61.63 62.88 890,125 -0.04(-0.06%)
Feb 24, 2014 62.84 63.91 62.48 62.92 971,959 +0.44(+0.70%)
Feb 21, 2014 63.98 64.29 62.15 62.48 1,465,374 -0.62(-0.98%)
Feb 20, 2014 61.46 63.38 60.33 63.10 1,316,666 +2.32(+3.82%)
Feb 19, 2014 64.40 65.00 60.30 60.78 1,816,505 -4.45(-6.82%)
Feb 18, 2014 65.00 65.35 63.48 65.23 1,012,335 +0.83(+1.29%)
Feb 14, 2014 63.67 64.40 64.40 64.40 1,254,900 +0.94(+1.48%)
Feb 13, 2014 61.15 63.55 61.02 63.46 1,499,758 +0.50(+0.79%)
Feb 12, 2014 62.51 63.10 61.29 62.96 1,892,265 +1.25(+2.03%)
Feb 11, 2014 60.45 62.40 59.97 61.71 1,717,642 +2.25(+3.78%)
Feb 10, 2014 59.79 60.67 58.90 59.46 1,470,408 -0.06(-0.10%)
Feb 07, 2014 57.63 60.73 57.37 59.52 2,822,019 +3.36(+5.98%)
Feb 06, 2014 51.82 56.18 51.82 56.16 2,663,769 +4.98(+9.73%)
Feb 05, 2014 52.02 52.51 49.80 51.18 3,486,384 -1.89(-3.56%)
Feb 04, 2014 52.88 53.74 52.00 53.07 3,318,460 +0.85(+1.63%)
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.