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

50.33 +0.58 (+1.17%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 144.98 145.23 143.30 145.05 1,959,654 -0.05(-0.03%)
Apr 27, 2017 145.12 145.49 143.33 145.10 2,409,095 +1.55(+1.08%)
Apr 26, 2017 144.44 145.22 141.31 143.55 3,011,981 -1.59(-1.10%)
Apr 25, 2017 143.52 145.28 143.02 145.14 2,743,160 +3.47(+2.45%)
Apr 24, 2017 138.34 142.10 136.65 141.67 4,446,605 +13.79(+10.78%)
Apr 21, 2017 127.56 128.22 125.12 127.88 3,470,663 -0.48(-0.37%)
Apr 20, 2017 126.99 129.42 124.90 128.36 3,758,151 +3.25(+2.60%)
Apr 19, 2017 130.09 131.00 124.14 125.11 3,789,553 -3.11(-2.43%)
Apr 18, 2017 125.51 128.30 123.15 128.22 4,081,315 +0.98(+0.77%)
Apr 17, 2017 123.32 127.24 123.11 127.24 3,012,172 +5.92(+4.88%)
Apr 13, 2017 123.21 125.62 120.33 121.32 4,426,884 -2.30(-1.86%)
Apr 12, 2017 124.08 125.91 122.30 123.62 5,560,317 -0.46(-0.37%)
Apr 11, 2017 126.78 127.70 122.76 124.08 5,366,519 -6.10(-4.69%)
Apr 10, 2017 134.48 136.11 130.02 130.18 3,521,826 -4.72(-3.50%)
Apr 07, 2017 138.00 139.50 134.38 134.90 3,919,285 -5.13(-3.66%)
Apr 06, 2017 138.90 142.79 137.97 140.03 3,964,183 +2.42(+1.76%)
Apr 05, 2017 143.71 145.50 137.20 137.61 2,642,726 -4.78(-3.36%)
Apr 04, 2017 138.55 142.96 137.98 142.39 2,034,795 +1.93(+1.37%)
Apr 03, 2017 141.27 141.93 135.44 140.46 2,798,145 -0.69(-0.49%)
Mar 31, 2017 143.65 144.71 141.00 141.15 2,040,591 -2.62(-1.82%)
Mar 30, 2017 144.40 145.11 142.54 143.77 1,953,474 -0.68(-0.47%)
Mar 29, 2017 144.39 146.00 143.32 144.45 2,486,176 +0.55(+0.38%)
Mar 28, 2017 137.86 144.14 137.62 143.90 2,791,816 +7.37(+5.40%)
Mar 27, 2017 128.50 137.64 127.56 136.53 4,564,315 +2.71(+2.03%)
Mar 24, 2017 133.30 136.10 128.00 133.82 5,347,313 +2.51(+1.91%)
Mar 23, 2017 134.74 137.62 130.67 131.31 3,604,558 -4.61(-3.39%)
Mar 22, 2017 135.27 137.98 133.44 135.92 4,912,717 -0.71(-0.52%)
Mar 21, 2017 144.87 145.89 135.42 136.63 5,990,469 -5.42(-3.82%)
Mar 20, 2017 142.38 144.03 141.97 142.05 2,246,979 -0.10(-0.07%)
Mar 17, 2017 141.50 144.28 141.30 142.15 2,247,270 +1.71(+1.22%)
Mar 16, 2017 138.54 140.84 138.30 140.44 2,480,405 +2.94(+2.14%)
Mar 15, 2017 134.30 138.84 134.00 137.50 2,263,411 +4.74(+3.57%)
Mar 14, 2017 134.91 135.89 131.83 132.76 2,701,559 -2.58(-1.91%)
Mar 13, 2017 133.02 135.55 132.42 135.34 1,723,082 +2.76(+2.08%)
Mar 10, 2017 131.97 132.80 130.23 132.58 2,350,479 +1.80(+1.38%)
Mar 09, 2017 130.94 132.41 128.55 130.78 2,535,240 +0.67(+0.51%)
Mar 08, 2017 132.34 133.65 129.67 130.11 1,977,390 -0.96(-0.73%)
Mar 07, 2017 131.00 133.30 129.66 131.07 2,226,356 -0.11(-0.08%)
Mar 06, 2017 129.03 131.63 128.40 131.18 2,216,412 +2.39(+1.86%)
Mar 03, 2017 126.77 129.27 126.64 128.79 2,350,393 +3.81(+3.05%)
Mar 02, 2017 125.19 127.58 123.70 124.98 3,194,871 -0.32(-0.26%)
Mar 01, 2017 127.92 128.75 125.04 125.30 3,199,819 +2.80(+2.29%)
Feb 28, 2017 125.08 125.90 121.89 122.50 2,695,312 -3.09(-2.46%)
Feb 27, 2017 125.20 128.46 124.06 125.59 2,232,940 +0.34(+0.27%)
Feb 24, 2017 119.04 125.45 118.45 125.25 4,009,656 +1.65(+1.33%)
Feb 23, 2017 126.66 127.07 121.67 123.60 3,229,807 -3.34(-2.63%)
Feb 22, 2017 126.45 128.45 124.66 126.94 2,321,834 -0.54(-0.42%)
Feb 21, 2017 130.79 131.15 127.06 127.48 2,818,484 -1.57(-1.22%)
Feb 17, 2017 129.05 129.05 129.05 0 -0.25(-0.19%)
Feb 16, 2017 130.26 130.42 122.70 129.30 5,322,731 -0.68(-0.52%)
Feb 15, 2017 134.64 135.54 129.85 129.98 4,219,351 -4.96(-3.68%)
Feb 14, 2017 129.45 135.06 129.32 134.94 3,448,591 +5.57(+4.31%)
Feb 13, 2017 127.62 129.82 127.23 129.37 2,508,983 +3.97(+3.17%)
Feb 10, 2017 124.70 126.25 124.45 125.40 2,230,288 +1.98(+1.60%)
Feb 09, 2017 121.55 124.57 121.32 123.42 1,902,927 +2.54(+2.10%)
Feb 08, 2017 120.10 121.70 118.55 120.88 2,375,121 +0.35(+0.29%)
Feb 07, 2017 121.62 121.89 120.07 120.53 2,563,537 -0.96(-0.79%)
Feb 06, 2017 120.03 121.97 119.61 121.49 2,591,289 +0.13(+0.11%)
Feb 03, 2017 121.30 122.54 120.52 121.36 2,415,974 +2.43(+2.04%)
Feb 02, 2017 118.85 120.09 117.71 118.93 3,176,626 -0.98(-0.82%)
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.