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

50.72 +0.77 (+1.54%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 83.00 83.10 75.81 79.06 3,353,859 -0.38(-0.48%)
Jun 29, 2015 89.23 90.73 78.00 79.44 4,089,128 -15.69(-16.49%)
Jun 26, 2015 95.07 95.70 93.21 95.13 1,038,676 +0.53(+0.56%)
Jun 25, 2015 96.20 96.96 94.10 94.60 919,014 -0.85(-0.89%)
Jun 24, 2015 96.77 98.13 95.27 95.45 964,852 -1.95(-2.00%)
Jun 23, 2015 95.39 97.42 95.28 97.40 977,897 +2.51(+2.65%)
Jun 22, 2015 93.07 94.99 92.46 94.89 1,036,412 +4.00(+4.40%)
Jun 19, 2015 91.94 92.19 90.60 90.89 1,084,540 -1.03(-1.12%)
Jun 18, 2015 90.69 92.91 90.33 91.92 1,174,166 +2.59(+2.90%)
Jun 17, 2015 89.62 90.38 87.39 89.33 1,319,754 +0.22(+0.25%)
Jun 16, 2015 86.80 89.56 86.29 89.11 1,260,955 +1.59(+1.82%)
Jun 15, 2015 89.25 89.64 87.45 87.52 1,464,666 -4.03(-4.40%)
Jun 12, 2015 91.54 91.82 89.82 91.55 1,250,077 -1.12(-1.21%)
Jun 11, 2015 91.82 93.25 91.43 92.67 766,123 +1.90(+2.09%)
Jun 10, 2015 88.37 91.12 88.23 90.77 1,395,228 +3.74(+4.30%)
Jun 09, 2015 85.83 87.43 84.96 87.03 1,172,309 +1.04(+1.21%)
Jun 08, 2015 87.54 87.74 85.47 85.99 1,073,275 -1.83(-2.08%)
Jun 05, 2015 86.34 88.16 85.48 87.82 1,151,366 +1.39(+1.61%)
Jun 04, 2015 88.30 88.71 85.81 86.43 1,421,250 -3.07(-3.43%)
Jun 03, 2015 88.77 89.72 88.14 89.50 760,000 +1.46(+1.66%)
Jun 02, 2015 88.42 89.56 87.43 88.04 1,149,363 -1.36(-1.52%)
Jun 01, 2015 89.52 90.35 88.04 89.40 844,068 +0.90(+1.02%)
May 29, 2015 88.93 89.84 87.28 88.50 1,275,658 -0.69(-0.77%)
May 28, 2015 89.15 89.67 87.87 89.19 1,064,636 -0.86(-0.96%)
May 27, 2015 87.73 90.67 87.09 90.05 986,940 +3.24(+3.73%)
May 26, 2015 89.28 89.69 86.00 86.81 1,689,107 -3.51(-3.89%)
May 22, 2015 90.76 90.32 90.32 90.32 860,900 -0.18(-0.20%)
May 21, 2015 87.68 91.02 87.24 90.50 933,900 +2.45(+2.78%)
May 20, 2015 88.55 88.95 86.90 88.05 983,726 -0.24(-0.27%)
May 19, 2015 87.59 89.02 86.37 88.29 1,379,245 +1.14(+1.31%)
May 18, 2015 84.33 87.78 84.22 87.15 911,367 +2.85(+3.38%)
May 15, 2015 84.00 84.36 82.77 84.30 1,012,839 +0.66(+0.79%)
May 14, 2015 82.83 83.64 82.50 83.64 924,574 +1.67(+2.04%)
May 13, 2015 81.27 82.11 80.34 81.97 1,004,482 +1.42(+1.76%)
May 12, 2015 78.97 80.94 77.87 80.55 729,514 +0.35(+0.44%)
May 11, 2015 82.24 82.40 80.19 80.20 882,309 -2.25(-2.73%)
May 08, 2015 81.42 82.70 80.84 82.45 1,479,854 +4.11(+5.25%)
May 07, 2015 77.35 79.00 76.34 78.34 1,540,438 +0.61(+0.78%)
May 06, 2015 79.97 80.30 75.11 77.73 1,548,515 -1.32(-1.67%)
May 05, 2015 81.37 82.05 78.96 79.05 1,202,767 -2.82(-3.44%)
May 04, 2015 82.57 83.23 80.94 81.87 847,060 -0.09(-0.11%)
May 01, 2015 79.40 82.09 79.24 81.96 1,081,328 +3.78(+4.83%)
Apr 30, 2015 79.40 80.19 76.60 78.18 1,208,521 -2.22(-2.76%)
Apr 29, 2015 80.60 82.11 79.06 80.40 1,177,234 -2.27(-2.75%)
Apr 28, 2015 79.31 82.70 77.12 82.67 1,282,321 +2.75(+3.44%)
Apr 27, 2015 83.07 83.25 79.28 79.92 847,370 -2.39(-2.90%)
Apr 24, 2015 82.02 82.52 81.29 82.31 690,033 +0.80(+0.98%)
Apr 23, 2015 80.20 82.22 79.83 81.51 1,021,009 +0.77(+0.95%)
Apr 22, 2015 80.29 81.07 78.75 80.74 1,017,886 +0.93(+1.17%)
Apr 21, 2015 80.80 81.07 78.96 79.81 1,036,368 -0.07(-0.09%)
Apr 20, 2015 78.75 80.30 78.36 79.88 891,588 +2.69(+3.48%)
Apr 17, 2015 77.40 77.79 75.00 77.19 1,747,059 -2.82(-3.52%)
Apr 16, 2015 78.04 80.72 77.74 80.01 852,068 +1.56(+1.99%)
Apr 15, 2015 77.76 79.23 77.60 78.45 858,483 +1.70(+2.21%)
Apr 14, 2015 75.20 77.40 74.58 76.75 1,036,313 +0.84(+1.11%)
Apr 13, 2015 79.15 79.96 75.28 75.91 1,296,138 -2.43(-3.10%)
Apr 10, 2015 75.46 78.34 75.43 78.34 1,327,670 +3.48(+4.65%)
Apr 09, 2015 72.80 75.00 71.91 74.86 1,242,797 +2.42(+3.34%)
Apr 08, 2015 71.44 72.56 71.06 72.44 1,016,945 +1.32(+1.86%)
Apr 07, 2015 71.44 72.18 71.04 71.12 622,095 +0.13(+0.18%)
Apr 06, 2015 68.73 71.49 68.42 70.99 875,415 +1.55(+2.23%)
Apr 02, 2015 68.50 69.44 69.44 69.44 1,240,900 +1.42(+2.09%)
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.