Short VIX Short Term Futures ETF (NY: SVXY )

57.19 +0.53 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 111.91 112.23 108.08 109.20 682,733 -4.58(-4.03%)
Sep 26, 2013 113.28 114.00 112.05 113.78 447,957 +1.95(+1.74%)
Sep 25, 2013 111.54 112.89 110.12 111.83 468,135 +0.68(+0.61%)
Sep 24, 2013 111.42 113.23 110.14 111.15 405,057 +0.09(+0.08%)
Sep 23, 2013 112.77 112.86 108.78 111.06 580,042 -1.12(-1.00%)
Sep 20, 2013 114.07 115.48 112.15 112.18 557,973 -2.32(-2.03%)
Sep 19, 2013 115.17 115.63 112.95 114.50 442,841 +0.44(+0.39%)
Sep 18, 2013 109.31 115.12 107.85 114.06 696,650 +4.24(+3.86%)
Sep 17, 2013 108.68 110.29 108.68 109.82 291,908 +1.24(+1.14%)
Sep 16, 2013 110.20 110.33 107.88 108.58 386,443 +0.65(+0.60%)
Sep 13, 2013 108.01 108.47 105.64 107.93 321,725 +1.93(+1.82%)
Sep 12, 2013 108.04 109.56 105.71 106.00 447,081 -1.83(-1.70%)
Sep 11, 2013 103.78 108.11 103.58 107.83 424,867 +3.35(+3.21%)
Sep 10, 2013 103.62 104.50 103.01 104.48 312,047 +3.67(+3.64%)
Sep 09, 2013 98.26 101.24 97.75 100.81 413,248 +3.59(+3.69%)
Sep 06, 2013 99.25 99.62 94.42 97.22 715,008 -0.75(-0.77%)
Sep 05, 2013 96.03 98.20 95.73 97.97 311,383 +2.30(+2.40%)
Sep 04, 2013 95.47 96.50 94.82 95.67 515,188 +0.26(+0.27%)
Sep 03, 2013 96.21 96.60 93.70 95.41 730,573 +3.26(+3.54%)
Aug 30, 2013 93.75 93.85 90.39 92.15 919,955 -1.08(-1.16%)
Aug 29, 2013 93.76 95.89 93.11 93.23 708,193 -1.81(-1.90%)
Aug 28, 2013 94.19 96.65 93.04 95.04 1,048,611 +0.08(+0.08%)
Aug 27, 2013 98.55 100.14 94.41 94.96 1,412,471 -8.46(-8.18%)
Aug 26, 2013 107.86 108.73 103.02 103.42 551,971 -3.74(-3.49%)
Aug 23, 2013 105.68 107.16 104.84 107.16 294,111 +2.43(+2.32%)
Aug 22, 2013 103.53 105.35 103.39 104.73 515,822 +2.57(+2.52%)
Aug 21, 2013 102.51 106.56 100.41 102.16 905,652 -1.92(-1.84%)
Aug 20, 2013 102.76 106.91 102.18 104.08 587,011 +0.67(+0.65%)
Aug 19, 2013 105.52 106.30 102.84 103.41 498,847 -2.60(-2.45%)
Aug 16, 2013 104.22 107.73 104.04 106.01 629,270 +1.90(+1.82%)
Aug 15, 2013 106.13 106.59 103.77 104.11 826,737 -5.57(-5.08%)
Aug 14, 2013 111.46 111.93 109.60 109.68 389,543 -1.27(-1.14%)
Aug 13, 2013 110.71 111.45 108.23 110.95 512,534 +1.26(+1.15%)
Aug 12, 2013 106.95 110.26 106.80 109.69 379,953 +0.45(+0.41%)
Aug 09, 2013 110.44 111.63 108.14 109.24 480,949 -1.43(-1.29%)
Aug 08, 2013 111.12 111.59 108.55 110.67 343,371 +1.67(+1.53%)
Aug 07, 2013 108.40 109.80 106.11 109.00 462,608 -1.40(-1.27%)
Aug 06, 2013 113.07 113.35 109.38 110.40 540,176 -3.36(-2.95%)
Aug 05, 2013 112.61 114.03 112.04 113.76 307,459 +1.28(+1.14%)
Aug 02, 2013 109.26 112.48 109.26 112.48 473,735 +2.86(+2.61%)
Aug 01, 2013 109.06 109.92 108.43 109.62 498,038 +3.42(+3.22%)
Jul 31, 2013 104.06 108.51 104.02 106.20 537,136 +2.37(+2.28%)
Jul 30, 2013 102.42 104.14 101.41 103.83 401,148 +1.76(+1.72%)
Jul 29, 2013 102.31 103.20 101.00 102.07 491,320 -1.18(-1.14%)
Jul 26, 2013 101.79 103.67 100.05 103.25 549,827 +0.23(+0.22%)
Jul 25, 2013 99.43 103.25 99.23 103.02 569,815 +2.33(+2.31%)
Jul 24, 2013 102.42 102.65 99.37 100.69 644,623 -1.18(-1.16%)
Jul 23, 2013 102.17 103.10 100.09 101.87 512,735 +0.45(+0.44%)
Jul 22, 2013 99.37 101.63 98.73 101.42 458,641 +2.33(+2.35%)
Jul 19, 2013 96.18 99.72 95.33 99.09 536,804 +2.07(+2.13%)
Jul 18, 2013 96.27 98.29 95.96 97.02 544,788 +1.67(+1.75%)
Jul 17, 2013 93.70 95.68 92.75 95.35 708,509 +2.97(+3.21%)
Jul 16, 2013 95.15 95.30 91.37 92.38 950,835 -2.59(-2.73%)
Jul 15, 2013 93.83 95.55 93.09 94.97 668,800 +1.96(+2.11%)
Jul 12, 2013 93.88 94.34 92.32 93.01 692,665 -0.94(-1.00%)
Jul 11, 2013 94.39 94.69 92.79 93.95 561,819 +2.61(+2.86%)
Jul 10, 2013 90.37 91.85 90.14 91.34 798,569 +0.83(+0.92%)
Jul 09, 2013 90.90 91.14 90.39 90.51 905,575 +1.91(+2.16%)
Jul 08, 2013 87.22 89.16 86.74 88.60 1,184,240 +3.59(+4.22%)
Jul 05, 2013 82.92 85.01 81.61 85.01 804,371 +4.15(+5.13%)
Jul 03, 2013 78.93 81.23 78.67 80.86 427,782 +1.19(+1.49%)
Jul 02, 2013 80.07 81.96 78.67 79.67 1,030,620 -1.38(-1.70%)
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.