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

50.11 +0.36 (+0.72%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.55 25.08 24.26 25.02 8,075,308 +0.23(+0.91%)
May 27, 2022 24.62 24.82 24.53 24.79 7,011,524 +0.49(+2.02%)
May 26, 2022 24.32 24.50 24.28 24.30 7,953,448 +0.09(+0.35%)
May 25, 2022 23.74 24.34 23.74 24.21 6,493,054 +0.25(+1.04%)
May 24, 2022 23.81 24.03 23.41 23.96 8,921,838 -0.05(-0.19%)
May 23, 2022 24.07 24.20 23.66 24.01 9,933,368 +0.17(+0.71%)
May 20, 2022 24.26 24.31 22.95 23.84 13,849,636 -0.03(-0.13%)
May 19, 2022 22.95 23.93 22.88 23.87 13,012,900 +0.71(+3.04%)
May 18, 2022 24.69 24.77 23.07 23.16 17,502,164 -1.80(-7.19%)
May 17, 2022 25.04 25.14 24.73 24.96 9,346,402 +0.31(+1.26%)
May 16, 2022 24.25 24.68 24.15 24.65 8,811,810 +0.49(+2.05%)
May 13, 2022 23.84 24.17 23.73 24.16 9,502,944 +0.74(+3.16%)
May 12, 2022 23.02 23.48 22.76 23.41 13,189,594 +0.23(+0.99%)
May 11, 2022 23.09 23.70 22.95 23.18 17,602,972 +0.05(+0.24%)
May 10, 2022 23.30 23.34 22.70 23.13 15,748,870 +0.38(+1.65%)
May 09, 2022 23.18 23.30 22.62 22.75 20,756,634 -0.97(-4.09%)
May 06, 2022 23.39 23.74 22.71 23.73 15,051,038 +0.15(+0.64%)
May 05, 2022 25.54 25.62 23.23 23.57 18,062,800 -2.27(-8.77%)
May 04, 2022 24.89 25.95 24.71 25.84 15,861,406 +1.12(+4.53%)
May 03, 2022 24.21 24.77 24.08 24.72 15,335,864 +0.71(+2.96%)
May 02, 2022 23.80 24.09 23.20 24.01 18,682,302 +0.18(+0.76%)
Apr 29, 2022 24.63 25.00 23.77 23.83 14,712,616 -0.98(-3.95%)
Apr 28, 2022 24.80 25.32 24.48 24.81 13,912,006 +0.62(+2.56%)
Apr 27, 2022 24.41 24.91 24.15 24.19 16,259,852 -0.20(-0.84%)
Apr 26, 2022 25.57 25.59 24.36 24.39 15,961,904 -1.39(-5.37%)
Apr 25, 2022 25.34 25.86 24.75 25.78 21,742,024 +0.22(+0.86%)
Apr 22, 2022 27.16 27.25 25.39 25.56 15,846,478 -1.62(-5.97%)
Apr 21, 2022 28.52 28.55 26.92 27.18 15,847,444 -1.05(-3.73%)
Apr 20, 2022 28.17 28.36 27.90 28.23 12,383,230 +0.32(+1.16%)
Apr 19, 2022 27.28 28.07 27.21 27.91 8,315,412 +0.69(+2.53%)
Apr 18, 2022 26.96 27.39 26.93 27.22 9,664,420 +0.17(+0.65%)
Apr 14, 2022 27.61 27.84 27.03 27.05 9,758,156 -0.36(-1.33%)
Apr 13, 2022 26.46 27.47 26.42 27.41 8,836,748 +0.93(+3.51%)
Apr 12, 2022 26.93 27.25 26.45 26.48 12,011,600 -0.16(-0.62%)
Apr 11, 2022 27.09 27.27 26.61 26.64 9,455,596 -0.77(-2.81%)
Apr 08, 2022 27.23 27.77 27.07 27.41 9,434,096 +0.03(+0.11%)
Apr 07, 2022 26.93 27.51 26.66 27.39 9,492,544 +0.36(+1.33%)
Apr 06, 2022 26.88 27.12 26.25 27.02 20,199,868 -0.30(-1.10%)
Apr 05, 2022 28.35 28.46 27.28 27.32 10,058,952 -1.21(-4.24%)
Apr 04, 2022 27.93 28.55 27.81 28.54 6,452,640 +0.71(+2.55%)
Apr 01, 2022 27.57 27.85 27.25 27.82 8,328,530 +0.54(+2.00%)
Mar 31, 2022 27.95 27.98 27.25 27.28 10,129,288 -0.73(-2.61%)
Mar 30, 2022 28.09 28.32 27.57 28.01 10,364,092 -0.20(-0.73%)
Mar 29, 2022 27.95 28.29 27.87 28.21 8,048,668 +0.65(+2.36%)
Mar 28, 2022 27.23 27.58 26.65 27.57 11,720,574 +0.20(+0.73%)
Mar 25, 2022 27.07 27.38 26.71 27.36 9,657,850 +0.38(+1.41%)
Mar 24, 2022 26.69 27.07 26.52 26.98 6,023,646 +0.33(+1.24%)
Mar 23, 2022 26.27 26.72 26.25 26.66 7,971,560 +0.05(+0.17%)
Mar 22, 2022 26.65 26.77 26.51 26.61 4,682,658 +0.20(+0.76%)
Mar 21, 2022 26.30 26.75 25.93 26.41 9,738,996 +0.02(+0.09%)
Mar 18, 2022 25.43 26.39 25.32 26.39 8,189,090 +0.71(+2.79%)
Mar 17, 2022 25.45 25.84 25.31 25.67 7,056,704 +0.21(+0.82%)
Mar 16, 2022 24.68 25.49 24.52 25.46 12,313,104 +1.21(+4.99%)
Mar 15, 2022 24.08 24.49 23.84 24.25 13,853,868 +0.41(+1.72%)
Mar 14, 2022 24.29 24.64 23.48 23.84 10,895,064 -0.40(-1.65%)
Mar 11, 2022 24.86 24.88 24.19 24.24 7,353,688 -0.26(-1.04%)
Mar 10, 2022 23.80 24.50 23.73 24.50 6,631,882 +0.54(+2.23%)
Mar 09, 2022 24.09 24.27 23.88 23.96 9,640,182 +0.46(+1.94%)
Mar 08, 2022 23.45 24.09 22.99 23.50 13,327,706 -0.03(-0.11%)
Mar 07, 2022 24.37 24.39 23.32 23.53 9,940,740 -0.87(-3.57%)
Mar 04, 2022 24.27 24.50 23.86 24.40 9,335,454 -0.57(-2.28%)
Mar 03, 2022 25.18 25.35 24.64 24.97 8,299,016 -0.07(-0.28%)
Mar 02, 2022 24.61 25.18 24.35 25.04 9,921,014 +0.77(+3.17%)
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.