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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 55.42 58.66 55.28 56.26 3,560,711 -4.60(-7.56%)
Jan 30, 2014 61.78 62.53 60.23 60.86 1,786,918 +0.83(+1.38%)
Jan 29, 2014 61.17 63.03 59.00 60.03 3,133,856 -4.29(-6.67%)
Jan 28, 2014 61.74 64.87 61.50 64.32 1,945,356 +2.51(+4.06%)
Jan 27, 2014 62.80 63.84 58.06 61.81 2,705,048 -1.58(-2.49%)
Jan 24, 2014 67.68 67.82 62.11 63.39 2,580,295 -6.30(-9.04%)
Jan 23, 2014 70.70 70.82 67.89 69.69 4,102,400 -1.94(-2.71%)
Jan 22, 2014 71.31 71.80 70.88 71.63 1,068,374 +1.08(+1.54%)
Jan 21, 2014 70.41 70.67 69.27 70.55 1,459,814 +0.79(+1.13%)
Jan 17, 2014 69.58 69.75 69.75 69.75 2,348,000 -0.12(-0.17%)
Jan 16, 2014 70.00 70.31 69.06 69.88 983,706 -0.36(-0.52%)
Jan 15, 2014 70.47 70.78 69.36 70.24 1,070,142 -0.23(-0.32%)
Jan 14, 2014 68.59 70.61 68.58 70.47 1,686,952 +2.70(+3.98%)
Jan 13, 2014 69.97 71.10 65.70 67.77 2,425,552 -2.44(-3.47%)
Jan 10, 2014 69.20 70.34 68.33 70.20 1,158,760 +1.61(+2.35%)
Jan 09, 2014 68.94 69.19 68.19 68.59 1,179,848 -0.18(-0.26%)
Jan 08, 2014 68.44 69.14 68.16 68.77 1,033,860 -0.12(-0.17%)
Jan 07, 2014 68.08 69.06 67.97 68.89 954,892 +1.58(+2.34%)
Jan 06, 2014 67.67 68.17 66.67 67.31 1,259,734 +0.80(+1.20%)
Jan 03, 2014 66.69 67.41 65.81 66.52 914,198 +0.40(+0.61%)
Jan 02, 2014 66.45 66.72 65.66 66.11 1,408,104 -1.36(-2.01%)
Dec 31, 2013 68.20 67.47 67.47 67.47 2,004,800 +0.04(+0.06%)
Dec 30, 2013 68.21 68.54 67.09 67.43 959,266 -1.06(-1.55%)
Dec 27, 2013 69.69 69.81 68.03 68.49 1,125,936 -1.02(-1.46%)
Dec 26, 2013 69.73 69.95 69.36 69.50 1,042,526 +1.20(+1.76%)
Dec 24, 2013 68.00 68.55 67.55 68.31 779,690 +1.29(+1.92%)
Dec 23, 2013 65.50 67.19 65.25 67.02 1,357,336 +2.34(+3.63%)
Dec 20, 2013 65.58 65.89 64.53 64.67 1,764,490 -0.34(-0.52%)
Dec 19, 2013 65.23 65.91 64.78 65.01 1,227,806 -0.66(-1.00%)
Dec 18, 2013 61.95 65.68 60.88 65.67 2,234,250 +4.33(+7.06%)
Dec 17, 2013 60.38 61.78 59.59 61.34 1,878,532 +0.16(+0.27%)
Dec 16, 2013 61.91 62.18 60.78 61.17 1,497,264 -0.02(-0.02%)
Dec 13, 2013 61.45 61.74 60.73 61.19 1,136,602 -0.14(-0.23%)
Dec 12, 2013 61.84 62.33 60.09 61.33 1,352,170 -0.27(-0.43%)
Dec 11, 2013 64.80 64.89 61.30 61.59 1,339,602 -3.03(-4.70%)
Dec 10, 2013 64.53 65.04 64.29 64.62 704,746 -0.32(-0.49%)
Dec 09, 2013 65.00 65.33 64.42 64.94 804,394 +0.47(+0.73%)
Dec 06, 2013 63.65 64.84 63.52 64.47 1,033,936 +2.18(+3.50%)
Dec 05, 2013 63.19 63.23 61.70 62.30 979,460 -0.48(-0.77%)
Dec 04, 2013 60.88 62.88 60.01 62.78 1,870,010 +0.68(+1.09%)
Dec 03, 2013 62.49 63.76 60.56 62.10 1,488,524 -1.66(-2.60%)
Dec 02, 2013 64.50 64.53 63.25 63.76 644,314 -0.49(-0.75%)
Nov 29, 2013 65.30 65.36 64.17 64.25 252,704 -0.78(-1.20%)
Nov 27, 2013 65.55 65.55 64.84 65.03 456,028 -0.03(-0.05%)
Nov 26, 2013 65.50 65.94 64.93 65.06 683,518 -0.37(-0.57%)
Nov 25, 2013 66.36 66.38 65.12 65.43 825,354 -0.27(-0.41%)
Nov 22, 2013 65.14 65.72 64.78 65.70 820,796 +0.89(+1.37%)
Nov 21, 2013 63.38 65.36 63.28 64.81 1,850,222 +2.16(+3.44%)
Nov 20, 2013 60.85 63.70 60.73 62.66 1,714,814 +1.23(+2.00%)
Nov 19, 2013 62.48 62.81 60.73 61.43 998,704 -0.75(-1.21%)
Nov 18, 2013 63.16 63.77 61.93 62.18 1,091,638 -0.09(-0.14%)
Nov 15, 2013 61.84 62.27 61.74 62.27 1,072,196 +0.82(+1.33%)
Nov 14, 2013 60.90 61.56 60.65 61.45 1,130,154 +0.92(+1.52%)
Nov 12, 2013 60.30 60.83 59.90 60.53 1,016,616 +0.12(+0.21%)
Nov 11, 2013 60.13 60.47 59.77 60.41 686,452 +0.28(+0.47%)
Nov 08, 2013 58.39 60.20 58.24 60.12 1,059,266 +2.33(+4.03%)
Nov 07, 2013 60.08 60.19 57.37 57.80 1,174,180 -2.09(-3.50%)
Nov 06, 2013 59.55 60.00 58.73 59.89 567,822 +0.91(+1.54%)
Nov 05, 2013 58.38 59.20 57.99 58.98 577,998 +0.21(+0.36%)
Nov 04, 2013 57.70 58.85 57.40 58.77 760,070 +1.43(+2.48%)
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.