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

113.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.71 50.34 49.49 49.82 3,114,300 -1.09(-2.14%)
May 30, 2019 51.00 51.25 50.39 50.91 2,024,175 +0.51(+1.01%)
May 29, 2019 50.35 50.85 49.93 50.40 2,404,348 -0.52(-1.02%)
May 28, 2019 51.93 52.30 50.92 50.92 2,179,121 -0.80(-1.55%)
May 24, 2019 51.94 52.18 51.36 51.72 2,634,900 +0.58(+1.13%)
May 23, 2019 51.94 51.97 50.72 51.14 4,698,991 -1.84(-3.47%)
May 22, 2019 52.56 53.20 52.49 52.98 2,275,098 +0.33(+0.63%)
May 21, 2019 52.27 52.78 52.20 52.65 3,072,158 +1.23(+2.39%)
May 20, 2019 51.12 51.87 50.62 51.42 2,898,958 -0.34(-0.66%)
May 17, 2019 51.12 52.48 51.11 51.76 3,931,500 -0.38(-0.73%)
May 16, 2019 51.25 52.33 51.25 52.14 3,593,140 +1.12(+2.20%)
May 15, 2019 49.30 51.12 49.14 51.02 3,154,756 +1.06(+2.12%)
May 14, 2019 49.59 50.31 49.42 49.96 2,871,412 +1.24(+2.55%)
May 13, 2019 49.30 50.17 48.50 48.72 6,677,452 -3.90(-7.41%)
May 10, 2019 50.39 52.62 49.74 52.62 5,772,500 +1.99(+3.93%)
May 09, 2019 49.14 50.71 48.37 50.63 6,265,763 +0.11(+0.22%)
May 08, 2019 50.32 51.43 49.81 50.52 5,983,094 +0.71(+1.43%)
May 07, 2019 52.71 52.98 49.09 49.81 11,323,130 -4.46(-8.22%)
May 06, 2019 53.06 54.50 52.78 54.27 4,905,250 -1.59(-2.85%)
May 03, 2019 55.30 56.00 55.23 55.86 1,967,800 +1.34(+2.46%)
May 02, 2019 54.87 54.99 53.50 54.52 4,019,935 -0.07(-0.13%)
May 01, 2019 55.97 56.15 54.59 54.59 2,612,285 -1.07(-1.92%)
Apr 30, 2019 55.77 55.86 54.90 55.66 1,695,785 -0.02(-0.04%)
Apr 29, 2019 55.93 56.17 55.66 55.68 1,067,386 -0.44(-0.78%)
Apr 26, 2019 55.45 56.13 55.02 56.12 1,673,100 +0.95(+1.72%)
Apr 25, 2019 55.40 55.75 54.35 55.17 2,536,219 -0.57(-1.02%)
Apr 24, 2019 56.40 56.45 55.71 55.74 1,718,285 -0.66(-1.17%)
Apr 23, 2019 56.37 56.64 56.23 56.40 1,350,106 +0.20(+0.36%)
Apr 22, 2019 55.64 56.23 55.42 56.20 1,380,941 +0.24(+0.43%)
Apr 18, 2019 55.59 55.99 55.04 55.96 1,761,200 +0.44(+0.79%)
Apr 17, 2019 56.15 56.20 55.01 55.52 2,625,429 -0.13(-0.23%)
Apr 16, 2019 55.67 56.01 55.50 55.65 2,188,727 +0.15(+0.27%)
Apr 15, 2019 55.58 55.61 54.39 55.50 1,899,539 +0.35(+0.63%)
Apr 12, 2019 54.51 55.24 54.46 55.15 1,748,100 +1.21(+2.24%)
Apr 11, 2019 53.77 54.01 53.59 53.94 1,343,298 +0.55(+1.03%)
Apr 10, 2019 52.90 53.44 52.73 53.39 1,388,298 +0.71(+1.35%)
Apr 09, 2019 53.25 53.42 52.51 52.68 1,751,867 -0.96(-1.79%)
Apr 08, 2019 53.44 53.70 53.23 53.64 1,590,520 +0.14(+0.26%)
Apr 05, 2019 53.31 53.52 53.12 53.50 1,685,300 +0.57(+1.08%)
Apr 04, 2019 52.86 53.14 52.50 52.93 1,512,142 +0.23(+0.44%)
Apr 03, 2019 53.34 53.37 52.31 52.70 2,048,616 -0.19(-0.36%)
Apr 02, 2019 52.73 53.00 52.58 52.89 1,263,079 +0.08(+0.15%)
Apr 01, 2019 52.64 52.89 52.42 52.81 1,911,114 +0.45(+0.86%)
Mar 29, 2019 52.02 52.42 51.86 52.36 2,609,300 +0.82(+1.59%)
Mar 28, 2019 51.18 51.63 50.81 51.54 2,578,037 +0.52(+1.02%)
Mar 27, 2019 51.49 51.62 49.94 51.02 3,805,739 -0.37(-0.72%)
Mar 26, 2019 51.00 51.54 50.74 51.39 2,664,951 +1.37(+2.74%)
Mar 25, 2019 50.09 50.57 49.33 50.02 5,250,131 -0.01(-0.02%)
Mar 22, 2019 52.52 52.80 49.83 50.03 9,578,000 -3.08(-5.80%)
Mar 21, 2019 52.38 53.41 52.36 53.11 2,894,248 +0.34(+0.64%)
Mar 20, 2019 53.03 53.60 52.43 52.77 4,291,446 -0.23(-0.43%)
Mar 19, 2019 53.66 53.73 52.62 53.00 3,694,530 -0.24(-0.45%)
Mar 18, 2019 53.12 53.46 52.67 53.24 2,366,537 -0.08(-0.15%)
Mar 15, 2019 52.96 53.65 52.86 53.32 2,347,000 +0.51(+0.97%)
Mar 14, 2019 52.39 52.91 52.33 52.81 1,978,087 +0.43(+0.82%)
Mar 13, 2019 52.29 52.63 52.15 52.38 2,376,200 +0.25(+0.48%)
Mar 12, 2019 51.65 52.15 51.53 52.13 2,937,596 +0.73(+1.42%)
Mar 11, 2019 50.04 51.48 50.04 51.40 2,938,794 +1.83(+3.69%)
Mar 08, 2019 48.92 49.58 48.52 49.57 4,385,000 -0.15(-0.30%)
Mar 07, 2019 50.36 50.41 49.19 49.72 4,405,540 -0.92(-1.82%)
Mar 06, 2019 51.40 51.42 50.49 50.64 3,210,970 -0.76(-1.48%)
Mar 05, 2019 51.65 51.75 50.99 51.40 2,510,116 -0.14(-0.27%)
Mar 04, 2019 52.52 52.82 50.17 51.54 5,967,345 -0.64(-1.23%)
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.