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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.89 27.93 27.45 27.83 3,391,570 -0.01(-0.04%)
Apr 29, 2019 27.96 28.09 27.83 27.84 2,134,772 -0.22(-0.78%)
Apr 26, 2019 27.73 28.07 27.51 28.06 3,346,200 +0.47(+1.72%)
Apr 25, 2019 27.70 27.88 27.18 27.59 5,072,438 -0.29(-1.02%)
Apr 24, 2019 28.20 28.23 27.86 27.87 3,436,570 -0.33(-1.17%)
Apr 23, 2019 28.18 28.32 28.11 28.20 2,700,212 +0.10(+0.36%)
Apr 22, 2019 27.82 28.11 27.71 28.10 2,761,882 +0.12(+0.43%)
Apr 18, 2019 27.80 28.00 27.52 27.98 3,522,400 +0.22(+0.79%)
Apr 17, 2019 28.07 28.10 27.50 27.76 5,250,858 -0.06(-0.23%)
Apr 16, 2019 27.84 28.00 27.75 27.82 4,377,454 +0.07(+0.27%)
Apr 15, 2019 27.79 27.80 27.20 27.75 3,799,078 +0.18(+0.63%)
Apr 12, 2019 27.25 27.62 27.23 27.57 3,496,200 +0.61(+2.24%)
Apr 11, 2019 26.89 27.00 26.80 26.97 2,686,596 +0.27(+1.03%)
Apr 10, 2019 26.45 26.72 26.36 26.70 2,776,596 +0.36(+1.35%)
Apr 09, 2019 26.62 26.71 26.25 26.34 3,503,734 -0.48(-1.79%)
Apr 08, 2019 26.72 26.85 26.61 26.82 3,181,040 +0.07(+0.26%)
Apr 05, 2019 26.66 26.76 26.56 26.75 3,370,600 +0.29(+1.08%)
Apr 04, 2019 26.43 26.57 26.25 26.46 3,024,284 +0.11(+0.44%)
Apr 03, 2019 26.67 26.68 26.16 26.35 4,097,232 -0.09(-0.36%)
Apr 02, 2019 26.36 26.50 26.29 26.45 2,526,158 +0.04(+0.15%)
Apr 01, 2019 26.32 26.45 26.21 26.41 3,822,228 +0.23(+0.86%)
Mar 29, 2019 26.01 26.21 25.93 26.18 5,218,600 +0.41(+1.59%)
Mar 28, 2019 25.59 25.82 25.41 25.77 5,156,074 +0.26(+1.02%)
Mar 27, 2019 25.75 25.81 24.97 25.51 7,611,478 -0.18(-0.72%)
Mar 26, 2019 25.50 25.77 25.37 25.70 5,329,902 +0.68(+2.74%)
Mar 25, 2019 25.05 25.29 24.66 25.01 10,500,262 -0.00(-0.02%)
Mar 22, 2019 26.26 26.40 24.91 25.02 19,156,000 -1.54(-5.80%)
Mar 21, 2019 26.19 26.70 26.18 26.55 5,788,496 +0.17(+0.64%)
Mar 20, 2019 26.52 26.80 26.21 26.39 8,582,892 -0.11(-0.43%)
Mar 19, 2019 26.83 26.86 26.31 26.50 7,389,060 -0.12(-0.45%)
Mar 18, 2019 26.56 26.73 26.34 26.62 4,733,074 -0.04(-0.15%)
Mar 15, 2019 26.48 26.82 26.43 26.66 4,694,000 +0.25(+0.97%)
Mar 14, 2019 26.20 26.45 26.16 26.41 3,956,174 +0.21(+0.82%)
Mar 13, 2019 26.14 26.31 26.07 26.19 4,752,400 +0.12(+0.48%)
Mar 12, 2019 25.82 26.07 25.77 26.07 5,875,192 +0.37(+1.42%)
Mar 11, 2019 25.02 25.74 25.02 25.70 5,877,588 +0.91(+3.69%)
Mar 08, 2019 24.46 24.79 24.26 24.79 8,770,000 -0.07(-0.30%)
Mar 07, 2019 25.18 25.20 24.59 24.86 8,811,080 -0.46(-1.82%)
Mar 06, 2019 25.70 25.71 25.25 25.32 6,421,940 -0.38(-1.48%)
Mar 05, 2019 25.82 25.88 25.50 25.70 5,020,232 -0.07(-0.27%)
Mar 04, 2019 26.26 26.41 25.09 25.77 11,934,690 -0.32(-1.23%)
Mar 01, 2019 25.85 26.11 25.61 26.09 6,056,600 +0.57(+2.23%)
Feb 28, 2019 25.49 25.76 25.46 25.52 5,402,360 +0.02(+0.10%)
Feb 27, 2019 25.39 25.61 25.05 25.50 5,960,740 -0.02(-0.08%)
Feb 26, 2019 25.45 25.73 25.36 25.52 5,248,006 -0.11(-0.45%)
Feb 25, 2019 26.20 26.30 25.61 25.63 5,083,480 -0.23(-0.91%)
Feb 22, 2019 25.61 25.89 25.57 25.86 5,164,000 +0.47(+1.85%)
Feb 21, 2019 25.52 25.73 25.18 25.39 8,287,126 -0.16(-0.61%)
Feb 20, 2019 25.15 25.57 25.14 25.55 5,922,260 +0.50(+1.98%)
Feb 19, 2019 24.86 25.22 24.82 25.05 3,323,274 -0.03(-0.12%)
Feb 15, 2019 24.91 25.11 24.81 25.09 5,278,800 +0.42(+1.70%)
Feb 14, 2019 24.61 24.90 24.38 24.66 6,197,856 -0.23(-0.92%)
Feb 13, 2019 24.96 25.02 24.75 24.89 4,652,422 +0.04(+0.18%)
Feb 12, 2019 24.93 25.00 24.79 24.85 4,701,204 +0.21(+0.83%)
Feb 11, 2019 24.68 24.76 24.45 24.64 3,985,632 +0.14(+0.57%)
Feb 08, 2019 24.08 24.52 23.96 24.50 5,132,600 +0.13(+0.53%)
Feb 07, 2019 24.42 24.59 23.86 24.38 6,234,190 -0.40(-1.61%)
Feb 06, 2019 24.82 24.92 24.63 24.77 3,629,090 +0.08(+0.34%)
Feb 05, 2019 24.72 24.98 24.61 24.69 4,605,410 +0.08(+0.30%)
Feb 04, 2019 24.27 24.66 24.20 24.61 5,521,404 +0.40(+1.65%)
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.