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 30, 2022 48.93 49.81 48.49 48.59 2,306,412 -0.50(-1.02%)
Sep 29, 2022 49.13 49.16 48.00 49.09 2,630,220 -0.69(-1.39%)
Sep 28, 2022 48.97 50.09 48.57 49.78 1,837,791 +0.97(+1.99%)
Sep 27, 2022 49.79 49.93 48.18 48.81 2,653,894 -0.36(-0.73%)
Sep 26, 2022 49.52 50.48 48.94 49.17 2,656,068 -0.86(-1.72%)
Sep 23, 2022 51.00 51.06 48.83 50.03 3,215,852 -1.53(-2.97%)
Sep 22, 2022 51.68 52.08 51.09 51.56 2,043,030 +0.09(+0.17%)
Sep 21, 2022 52.72 53.22 51.47 51.47 3,221,966 -0.86(-1.64%)
Sep 20, 2022 52.64 52.85 51.96 52.33 2,054,000 -0.84(-1.58%)
Sep 19, 2022 51.95 53.38 51.88 53.17 1,928,491 +0.75(+1.43%)
Sep 16, 2022 51.73 52.55 51.06 52.42 2,478,974 +0.05(+0.10%)
Sep 15, 2022 52.21 53.00 52.13 52.37 2,158,400 +0.06(+0.11%)
Sep 14, 2022 52.32 52.61 51.83 52.31 2,537,878 +0.04(+0.08%)
Sep 13, 2022 53.49 53.86 51.80 52.27 3,840,836 -2.36(-4.32%)
Sep 12, 2022 55.04 55.29 54.33 54.63 2,305,515 +0.06(+0.11%)
Sep 09, 2022 54.70 55.01 54.55 54.57 1,836,095 +0.30(+0.55%)
Sep 08, 2022 53.39 54.35 53.15 54.27 1,583,559 +0.44(+0.82%)
Sep 07, 2022 52.32 53.94 52.29 53.83 3,622,583 +1.40(+2.67%)
Sep 06, 2022 53.57 53.62 52.27 52.43 2,570,749 -0.59(-1.11%)
Sep 02, 2022 54.16 54.48 52.55 53.02 2,268,268 -0.24(-0.45%)
Sep 01, 2022 52.56 53.30 51.84 53.26 3,196,113 +0.29(+0.55%)
Aug 31, 2022 53.06 53.41 52.62 52.97 1,577,388 +0.47(+0.90%)
Aug 30, 2022 53.08 53.21 52.03 52.50 1,891,014 -0.42(-0.79%)
Aug 29, 2022 52.40 53.20 52.23 52.92 1,899,017 +0.15(+0.28%)
Aug 26, 2022 55.31 55.57 52.59 52.77 2,384,863 -2.69(-4.85%)
Aug 25, 2022 54.88 55.56 54.59 55.46 1,244,765 +0.86(+1.58%)
Aug 24, 2022 53.87 54.76 53.77 54.60 1,439,456 +0.95(+1.77%)
Aug 23, 2022 53.36 54.14 53.23 53.65 2,207,917 +0.40(+0.75%)
Aug 22, 2022 53.86 54.17 53.09 53.25 3,635,499 -1.84(-3.34%)
Aug 19, 2022 55.82 55.97 54.53 55.09 3,788,877 -1.37(-2.43%)
Aug 18, 2022 56.00 56.52 55.78 56.46 1,316,340 +0.44(+0.79%)
Aug 17, 2022 55.65 56.37 55.30 56.02 2,084,359 +0.08(+0.14%)
Aug 16, 2022 56.05 56.26 55.61 55.94 2,122,035 -0.20(-0.36%)
Aug 15, 2022 55.29 56.30 55.29 56.14 1,572,915 +0.46(+0.83%)
Aug 12, 2022 55.61 56.31 55.42 55.68 1,590,476 +0.30(+0.54%)
Aug 11, 2022 55.66 55.85 54.81 55.38 1,828,243 -0.18(-0.32%)
Aug 10, 2022 54.96 55.70 54.84 55.56 2,446,606 +1.46(+2.70%)
Aug 09, 2022 53.88 54.28 53.62 54.10 1,002,678 -0.15(-0.28%)
Aug 08, 2022 54.33 55.02 53.75 54.25 2,420,586 -0.08(-0.15%)
Aug 05, 2022 53.16 54.42 53.12 54.33 1,780,806 +0.59(+1.10%)
Aug 04, 2022 53.55 53.75 53.08 53.74 1,521,285 -0.06(-0.11%)
Aug 03, 2022 52.95 53.95 52.90 53.80 2,502,119 +1.37(+2.61%)
Aug 02, 2022 52.40 53.34 51.91 52.43 2,014,819 -0.31(-0.59%)
Aug 01, 2022 53.24 53.61 52.65 52.74 1,887,079 -0.99(-1.84%)
Jul 29, 2022 53.50 53.84 53.25 53.73 1,953,432 +0.38(+0.71%)
Jul 28, 2022 52.38 53.44 52.07 53.35 1,801,039 +1.25(+2.40%)
Jul 27, 2022 51.91 52.59 51.80 52.10 2,176,506 +0.91(+1.78%)
Jul 26, 2022 51.58 51.69 50.84 51.19 2,382,521 -0.68(-1.31%)
Jul 25, 2022 51.60 52.10 51.45 51.87 2,798,329 +0.24(+0.46%)
Jul 22, 2022 51.45 51.72 50.81 51.63 2,290,075 +0.22(+0.43%)
Jul 21, 2022 50.88 51.46 50.47 51.41 2,313,271 +0.56(+1.10%)
Jul 20, 2022 50.40 50.96 50.27 50.85 2,506,643 +0.64(+1.27%)
Jul 19, 2022 50.41 50.73 50.20 50.21 2,500,170 +0.36(+0.72%)
Jul 18, 2022 50.74 50.96 49.66 49.85 2,429,331 -0.76(-1.50%)
Jul 15, 2022 49.87 50.68 49.72 50.61 1,957,416 +1.24(+2.51%)
Jul 14, 2022 48.64 49.44 48.23 49.37 2,105,998 -0.07(-0.14%)
Jul 13, 2022 48.42 49.64 48.32 49.44 2,659,995 +0.42(+0.86%)
Jul 12, 2022 49.24 49.78 48.77 49.02 1,741,557 -0.24(-0.49%)
Jul 11, 2022 49.56 49.75 49.09 49.26 1,646,850 -0.76(-1.52%)
Jul 08, 2022 49.43 50.19 49.40 50.02 1,820,488 +0.57(+1.15%)
Jul 07, 2022 49.36 49.82 49.32 49.45 1,252,107 +0.27(+0.55%)
Jul 06, 2022 48.71 49.34 48.38 49.18 1,523,007 +0.42(+0.86%)
Jul 05, 2022 47.90 48.87 47.38 48.76 1,810,420 -0.01(-0.02%)
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.