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

49.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.30 29.55 29.21 29.55 2,758,000 +0.14(+0.48%)
Sep 27, 2018 29.38 29.56 29.34 29.41 2,759,866 +0.21(+0.72%)
Sep 26, 2018 29.52 29.68 29.08 29.20 4,834,068 -0.15(-0.51%)
Sep 25, 2018 29.68 29.73 29.30 29.34 2,322,138 -0.17(-0.56%)
Sep 24, 2018 29.42 29.54 29.12 29.51 3,704,414 +0.04(+0.12%)
Sep 21, 2018 29.54 29.73 29.45 29.48 4,361,600 -0.15(-0.51%)
Sep 20, 2018 29.50 29.64 29.43 29.62 5,372,154 +0.34(+1.14%)
Sep 19, 2018 29.19 29.41 29.18 29.29 6,506,334 +0.61(+2.14%)
Sep 18, 2018 28.83 29.07 28.68 28.68 7,039,510 -0.06(-0.23%)
Sep 17, 2018 29.20 29.24 28.70 28.74 4,329,852 -0.44(-1.51%)
Sep 14, 2018 28.94 29.20 28.81 29.18 3,937,500 +0.28(+0.97%)
Sep 13, 2018 28.78 28.92 28.76 28.90 3,115,336 +0.44(+1.55%)
Sep 12, 2018 28.34 28.56 28.26 28.46 4,827,046 +0.14(+0.49%)
Sep 11, 2018 27.72 28.34 27.60 28.32 4,323,339 +0.46(+1.65%)
Sep 10, 2018 27.78 27.98 27.70 27.86 4,055,565 +0.40(+1.46%)
Sep 07, 2018 27.42 27.76 27.26 27.46 5,962,500 -0.28(-1.01%)
Sep 06, 2018 28.14 28.20 27.42 27.74 6,789,551 -0.38(-1.35%)
Sep 05, 2018 28.12 28.24 27.76 28.12 4,961,274 -0.20(-0.71%)
Sep 04, 2018 28.26 28.32 27.84 28.32 5,503,111 -0.02(-0.07%)
Aug 31, 2018 28.34 28.34 28.34 0 +0.18(+0.64%)
Aug 30, 2018 28.46 28.60 27.92 28.16 4,697,627 -0.30(-1.05%)
Aug 29, 2018 28.46 28.64 28.32 28.46 2,653,553 +0.02(+0.07%)
Aug 28, 2018 28.62 28.63 28.31 28.44 2,809,755 -0.04(-0.14%)
Aug 27, 2018 28.74 28.74 28.46 28.48 3,169,636 -0.02(-0.07%)
Aug 24, 2018 28.60 28.74 28.46 28.50 3,778,300 +0.08(+0.28%)
Aug 23, 2018 28.52 28.64 28.18 28.42 5,372,700 +0.06(+0.21%)
Aug 22, 2018 28.20 28.48 28.18 28.36 4,232,060 +0.18(+0.64%)
Aug 21, 2018 28.58 28.68 28.16 28.18 4,596,440 -0.30(-1.05%)
Aug 20, 2018 28.52 28.60 28.38 28.48 3,117,115 +0.26(+0.92%)
Aug 17, 2018 27.70 28.28 27.54 28.22 5,510,750 +0.40(+1.44%)
Aug 16, 2018 27.60 28.06 27.58 27.82 5,163,328 +0.76(+2.81%)
Aug 15, 2018 27.24 27.28 26.12 27.06 14,819,681 -0.90(-3.22%)
Aug 14, 2018 27.52 27.98 27.32 27.96 5,481,730 +0.70(+2.57%)
Aug 13, 2018 27.94 28.42 27.24 27.26 9,112,544 -0.84(-2.99%)
Aug 10, 2018 28.18 28.40 27.78 28.10 7,375,550 -0.72(-2.50%)
Aug 09, 2018 29.06 29.20 28.80 28.82 2,411,820 -0.20(-0.69%)
Aug 08, 2018 28.82 29.14 28.72 29.02 2,557,610 +0.20(+0.69%)
Aug 07, 2018 28.70 28.88 28.64 28.82 2,918,881 +0.34(+1.19%)
Aug 06, 2018 28.08 28.54 28.02 28.48 3,188,582 +0.52(+1.86%)
Aug 03, 2018 27.82 28.14 27.76 27.96 3,588,200 +0.16(+0.58%)
Aug 02, 2018 27.10 27.86 27.02 27.80 5,789,907 +0.16(+0.58%)
Aug 01, 2018 27.74 27.86 27.42 27.64 4,668,797 +0.16(+0.58%)
Jul 31, 2018 27.44 27.58 27.32 27.48 4,755,462 +0.38(+1.40%)
Jul 30, 2018 27.64 27.66 26.96 27.10 4,540,434 -0.40(-1.45%)
Jul 27, 2018 28.06 28.06 27.10 27.50 7,815,900 -0.44(-1.57%)
Jul 26, 2018 27.92 28.08 27.74 27.94 3,692,585 +0.00(+0.00%)
Jul 25, 2018 27.72 28.10 27.70 27.94 4,858,150 +0.02(+0.07%)
Jul 24, 2018 28.02 28.08 27.38 27.92 4,986,860 +0.30(+1.09%)
Jul 23, 2018 27.56 27.78 27.37 27.62 3,675,698 +0.04(+0.15%)
Jul 20, 2018 27.46 27.76 27.40 27.58 4,152,607 -0.04(-0.14%)
Jul 19, 2018 27.66 27.87 27.48 27.62 4,057,701 -0.32(-1.15%)
Jul 18, 2018 27.98 28.06 27.58 27.94 5,419,160 +0.18(+0.65%)
Jul 17, 2018 27.42 27.96 27.36 27.76 3,864,688 +0.14(+0.51%)
Jul 16, 2018 27.64 27.74 27.38 27.62 4,056,450 +0.08(+0.29%)
Jul 13, 2018 27.28 27.60 27.16 27.54 3,219,527 +0.12(+0.44%)
Jul 12, 2018 27.22 27.44 27.06 27.42 3,757,290 +0.48(+1.78%)
Jul 11, 2018 26.82 27.16 26.70 26.94 5,815,590 -0.48(-1.75%)
Jul 10, 2018 27.30 27.45 27.00 27.42 4,149,023 +0.28(+1.03%)
Jul 09, 2018 26.84 27.24 26.80 27.14 4,636,062 +0.66(+2.49%)
Jul 06, 2018 25.80 26.50 25.78 26.48 5,749,311 +0.72(+2.80%)
Jul 05, 2018 25.68 25.81 25.36 25.76 3,910,653 +0.36(+1.42%)
Jul 03, 2018 25.40 25.40 25.40 0 -0.04(-0.16%)
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.