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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.49 25.76 25.46 25.52 5,402,360 +0.02(+0.10%)
Feb 27, 2019 25.39 25.61 25.05 25.50 5,960,740 -0.02(-0.08%)
Feb 26, 2019 25.45 25.73 25.36 25.52 5,248,006 -0.11(-0.45%)
Feb 25, 2019 26.20 26.30 25.61 25.63 5,083,480 -0.23(-0.91%)
Feb 22, 2019 25.61 25.89 25.57 25.86 5,164,000 +0.47(+1.85%)
Feb 21, 2019 25.52 25.73 25.18 25.39 8,287,126 -0.16(-0.61%)
Feb 20, 2019 25.15 25.57 25.14 25.55 5,922,260 +0.50(+1.98%)
Feb 19, 2019 24.86 25.22 24.82 25.05 3,323,274 -0.03(-0.12%)
Feb 15, 2019 24.91 25.11 24.81 25.09 5,278,800 +0.42(+1.70%)
Feb 14, 2019 24.61 24.90 24.38 24.66 6,197,856 -0.23(-0.92%)
Feb 13, 2019 24.96 25.02 24.75 24.89 4,652,422 +0.04(+0.18%)
Feb 12, 2019 24.93 25.00 24.79 24.85 4,701,204 +0.21(+0.83%)
Feb 11, 2019 24.68 24.76 24.45 24.64 3,985,632 +0.14(+0.57%)
Feb 08, 2019 24.08 24.52 23.96 24.50 5,132,600 +0.13(+0.53%)
Feb 07, 2019 24.42 24.59 23.86 24.38 6,234,190 -0.40(-1.61%)
Feb 06, 2019 24.82 24.92 24.63 24.77 3,629,090 +0.08(+0.34%)
Feb 05, 2019 24.72 24.98 24.61 24.69 4,605,410 +0.08(+0.30%)
Feb 04, 2019 24.27 24.66 24.20 24.61 5,521,404 +0.40(+1.65%)
Feb 01, 2019 24.14 24.30 24.04 24.21 6,762,400 +0.12(+0.50%)
Jan 31, 2019 23.62 24.11 23.62 24.09 7,198,042 +0.49(+2.08%)
Jan 30, 2019 23.27 23.63 23.07 23.61 5,601,938 +0.53(+2.30%)
Jan 29, 2019 23.20 23.29 22.91 23.07 3,898,784 +0.03(+0.13%)
Jan 28, 2019 23.13 23.13 22.67 23.05 5,281,406 -0.49(-2.08%)
Jan 25, 2019 23.39 23.58 23.30 23.54 4,950,000 +0.43(+1.88%)
Jan 24, 2019 22.70 23.12 22.55 23.10 4,102,250 +0.38(+1.65%)
Jan 23, 2019 22.81 22.84 22.05 22.73 6,984,856 -0.04(-0.18%)
Jan 22, 2019 23.58 23.59 22.48 22.77 7,038,640 -1.02(-4.29%)
Jan 18, 2019 23.75 23.92 23.57 23.79 5,192,400 +0.38(+1.62%)
Jan 17, 2019 23.22 23.59 23.20 23.41 4,000,534 +0.11(+0.47%)
Jan 16, 2019 23.62 23.68 23.29 23.30 4,016,350 -0.22(-0.94%)
Jan 15, 2019 23.05 23.52 23.05 23.52 4,699,954 +0.52(+2.26%)
Jan 14, 2019 22.75 23.18 22.70 23.00 4,486,650 -0.04(-0.17%)
Jan 11, 2019 22.52 23.05 22.47 23.04 4,104,800 +0.38(+1.65%)
Jan 10, 2019 22.38 22.67 22.21 22.66 4,139,246 +0.12(+0.55%)
Jan 09, 2019 22.39 22.68 22.30 22.54 3,935,596 +0.25(+1.10%)
Jan 08, 2019 22.26 22.32 21.88 22.29 3,357,376 +0.23(+1.07%)
Jan 07, 2019 21.91 22.20 21.75 22.05 3,897,986 +0.23(+1.03%)
Jan 04, 2019 21.41 21.85 21.35 21.83 4,585,800 +0.87(+4.15%)
Jan 03, 2019 21.26 21.30 20.75 20.96 5,203,646 -0.54(-2.49%)
Jan 02, 2019 20.82 21.53 20.75 21.50 4,139,124 +0.35(+1.63%)
Dec 31, 2018 21.05 21.18 20.93 21.15 5,250,400 +0.38(+1.83%)
Dec 28, 2018 20.77 21.05 20.44 20.77 7,511,000 +0.04(+0.22%)
Dec 27, 2018 20.59 20.85 20.06 20.73 8,380,276 -0.45(-2.13%)
Dec 26, 2018 20.73 21.21 20.46 21.18 8,750,676 +0.53(+2.54%)
Dec 24, 2018 21.07 21.11 20.65 20.65 6,270,200 -0.56(-2.64%)
Dec 21, 2018 21.73 21.91 21.04 21.21 8,976,400 -0.56(-2.57%)
Dec 20, 2018 22.02 22.21 21.40 21.77 10,087,518 -0.55(-2.44%)
Dec 19, 2018 22.29 22.84 21.97 22.32 10,318,372 +0.07(+0.29%)
Dec 18, 2018 22.52 22.55 21.95 22.25 5,158,762 -0.05(-0.22%)
Dec 17, 2018 22.79 22.95 22.07 22.30 9,184,794 -0.68(-2.94%)
Dec 14, 2018 23.09 23.23 22.80 22.98 6,366,200 -0.36(-1.56%)
Dec 13, 2018 23.36 23.48 23.09 23.34 5,320,718 +0.18(+0.76%)
Dec 12, 2018 23.41 23.55 23.16 23.16 5,884,474 +0.10(+0.43%)
Dec 11, 2018 23.45 23.47 22.68 23.07 6,618,162 +0.04(+0.15%)
Dec 10, 2018 22.95 23.18 22.37 23.03 8,734,050 +0.08(+0.33%)
Dec 07, 2018 23.80 24.04 22.74 22.95 9,776,000 -0.86(-3.59%)
Dec 06, 2018 23.07 23.86 22.48 23.81 11,265,834 -0.35(-1.43%)
Dec 04, 2018 25.65 25.90 23.84 24.16 8,507,600 -1.62(-6.30%)
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.