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

51.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.72 20.72 20.72 3,936,692 +0.00(+0.02%)
Dec 30, 2020 20.41 20.75 20.35 20.71 3,936,692 +0.38(+1.84%)
Dec 29, 2020 20.88 20.89 20.14 20.34 4,130,666 -0.48(-2.33%)
Dec 28, 2020 20.85 20.88 20.71 20.82 4,024,192 +0.07(+0.36%)
Dec 24, 2020 20.55 20.75 20.54 20.75 1,803,600 +0.32(+1.57%)
Dec 23, 2020 20.20 20.57 20.18 20.43 4,041,572 +0.43(+2.15%)
Dec 22, 2020 19.93 20.04 19.79 20.00 4,619,872 +0.20(+1.04%)
Dec 21, 2020 19.66 20.04 19.19 19.80 10,388,420 -0.82(-3.98%)
Dec 18, 2020 20.77 20.78 20.34 20.61 5,392,800 -0.24(-1.15%)
Dec 17, 2020 20.68 20.93 20.64 20.86 4,106,092 +0.16(+0.75%)
Dec 16, 2020 20.41 20.72 20.30 20.70 3,438,178 +0.38(+1.85%)
Dec 15, 2020 20.14 20.39 20.02 20.32 5,200,604 +0.40(+2.01%)
Dec 14, 2020 20.48 20.56 19.90 19.93 4,575,900 -0.23(-1.14%)
Dec 11, 2020 20.29 20.43 19.86 20.16 5,613,000 -0.38(-1.83%)
Dec 10, 2020 20.55 20.82 20.46 20.53 4,845,532 -0.09(-0.44%)
Dec 09, 2020 21.15 21.21 20.53 20.62 7,285,528 -0.40(-1.93%)
Dec 08, 2020 20.57 21.02 20.57 21.02 2,974,914 +0.35(+1.69%)
Dec 07, 2020 20.59 20.70 20.54 20.68 3,062,734 -0.04(-0.17%)
Dec 04, 2020 20.66 20.81 20.66 20.71 3,724,200 +0.16(+0.80%)
Dec 03, 2020 20.75 20.77 20.45 20.55 4,079,094 -0.12(-0.58%)
Dec 02, 2020 20.57 20.86 20.55 20.66 3,926,732 +0.09(+0.41%)
Dec 01, 2020 20.77 20.86 20.54 20.58 5,379,376 -0.10(-0.46%)
Nov 30, 2020 20.43 20.70 20.10 20.68 4,330,058 +0.18(+0.88%)
Nov 27, 2020 20.66 20.73 20.42 20.50 1,780,200 -0.08(-0.39%)
Nov 25, 2020 20.18 20.59 20.05 20.57 3,547,600 +0.38(+1.86%)
Nov 24, 2020 20.23 20.26 20.03 20.20 3,771,246 +0.18(+0.90%)
Nov 23, 2020 20.02 20.19 19.84 20.02 4,763,586 +0.11(+0.58%)
Nov 20, 2020 19.90 20.09 19.86 19.91 4,500,600 +0.02(+0.08%)
Nov 19, 2020 19.80 20.05 19.66 19.89 4,783,650 +0.18(+0.91%)
Nov 18, 2020 20.18 20.29 19.70 19.71 5,400,048 -0.38(-1.89%)
Nov 17, 2020 19.72 20.09 19.66 20.09 5,196,158 +0.19(+0.95%)
Nov 16, 2020 19.93 19.95 19.57 19.90 5,502,014 +0.20(+1.04%)
Nov 13, 2020 19.41 19.83 19.41 19.70 5,826,800 +0.62(+3.25%)
Nov 12, 2020 19.64 19.75 18.86 19.07 11,946,564 -0.71(-3.59%)
Nov 11, 2020 19.71 19.98 19.59 19.79 6,160,892 +0.22(+1.12%)
Nov 10, 2020 19.52 19.58 19.16 19.57 9,054,466 +0.30(+1.58%)
Nov 09, 2020 19.70 20.12 19.26 19.26 14,425,304 +0.20(+1.02%)
Nov 06, 2020 18.55 19.07 18.51 19.07 7,719,600 +0.64(+3.45%)
Nov 05, 2020 18.57 18.66 18.33 18.43 6,398,496 +0.16(+0.88%)
Nov 04, 2020 17.89 18.34 17.86 18.27 10,378,500 +0.75(+4.28%)
Nov 03, 2020 17.32 17.63 17.26 17.52 4,940,462 +0.45(+2.67%)
Nov 02, 2020 17.25 17.27 16.94 17.07 6,950,188 +0.20(+1.19%)
Oct 30, 2020 17.00 17.12 16.70 16.86 10,513,200 -0.03(-0.15%)
Oct 29, 2020 16.70 17.38 16.55 16.89 8,266,876 +0.36(+2.15%)
Oct 28, 2020 17.12 17.25 16.52 16.54 12,543,714 -1.28(-7.18%)
Oct 27, 2020 17.85 18.00 17.66 17.82 6,770,518 +0.08(+0.42%)
Oct 26, 2020 18.45 18.56 17.68 17.74 9,585,882 -0.96(-5.13%)
Oct 23, 2020 18.73 18.75 18.48 18.70 4,974,200 -0.01(-0.05%)
Oct 22, 2020 18.50 18.79 18.42 18.71 6,700,350 +0.21(+1.14%)
Oct 21, 2020 18.32 18.55 18.20 18.50 7,154,536 +0.23(+1.26%)
Oct 20, 2020 18.34 18.41 18.22 18.27 7,272,332 -0.00(-0.03%)
Oct 19, 2020 18.71 18.74 18.21 18.27 6,183,224 -0.42(-2.22%)
Oct 16, 2020 18.77 18.90 18.68 18.69 5,407,800 -0.05(-0.27%)
Oct 15, 2020 18.40 18.77 18.32 18.74 5,937,528 -0.08(-0.43%)
Oct 14, 2020 18.82 18.98 18.68 18.82 6,838,234 +0.06(+0.32%)
Oct 13, 2020 18.74 18.82 18.55 18.76 5,849,676 -0.09(-0.50%)
Oct 12, 2020 18.86 18.89 18.69 18.86 4,100,018 +0.16(+0.88%)
Oct 09, 2020 18.50 18.70 18.48 18.69 5,139,800 +0.48(+2.61%)
Oct 08, 2020 17.95 18.23 17.91 18.21 5,447,998 +0.36(+1.99%)
Oct 07, 2020 17.75 17.92 17.70 17.86 3,767,920 +0.29(+1.62%)
Oct 06, 2020 17.77 17.93 17.48 17.57 5,878,494 -0.12(-0.65%)
Oct 05, 2020 17.49 17.76 17.41 17.69 4,050,944 +0.26(+1.46%)
Oct 02, 2020 17.25 17.59 17.21 17.43 7,154,200 -0.25(-1.39%)
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.