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

51.01 +1.06 (+2.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.29 25.95 25.13 25.70 13,131,802 -0.59(-2.26%)
Feb 25, 2022 25.88 26.48 25.86 26.29 10,764,642 +0.52(+2.04%)
Feb 24, 2022 23.98 25.86 23.96 25.77 19,246,440 +0.38(+1.48%)
Feb 23, 2022 26.50 26.52 25.33 25.39 10,633,248 -0.73(-2.79%)
Feb 22, 2022 25.96 26.39 25.43 26.12 15,154,882 +0.06(+0.23%)
Feb 18, 2022 26.06 0 -0.32(-1.21%)
Feb 17, 2022 27.23 27.29 26.27 26.38 13,200,468 -1.66(-5.90%)
Feb 16, 2022 27.30 28.08 27.01 28.04 9,903,184 +0.54(+1.95%)
Feb 15, 2022 27.33 27.52 27.02 27.50 12,914,296 +1.09(+4.11%)
Feb 14, 2022 26.40 26.56 25.55 26.41 16,773,256 -0.01(-0.02%)
Feb 11, 2022 28.35 28.46 26.00 26.42 25,963,994 -1.86(-6.58%)
Feb 10, 2022 28.97 29.70 27.95 28.28 13,645,576 -1.45(-4.88%)
Feb 09, 2022 29.57 29.75 29.43 29.73 6,902,810 +0.53(+1.82%)
Feb 08, 2022 28.66 29.23 28.41 29.20 6,719,328 +0.68(+2.37%)
Feb 07, 2022 28.48 28.84 28.30 28.52 8,560,570 +0.43(+1.53%)
Feb 04, 2022 27.80 28.57 27.41 28.09 10,983,436 +0.41(+1.48%)
Feb 03, 2022 28.50 28.95 27.53 27.68 11,678,016 -1.80(-6.10%)
Feb 02, 2022 29.27 29.55 28.88 29.48 8,396,638 +0.34(+1.15%)
Feb 01, 2022 28.41 29.20 28.01 29.15 7,281,396 +1.04(+3.70%)
Jan 31, 2022 27.08 28.14 28.11 7,469,594 +0.91(+3.33%)
Jan 28, 2022 26.65 27.29 26.10 27.20 14,649,194 +0.83(+3.15%)
Jan 27, 2022 27.16 27.41 26.05 26.38 18,851,114 -0.07(-0.28%)
Jan 26, 2022 27.33 27.93 26.36 26.45 31,480,690 -0.28(-1.03%)
Jan 25, 2022 25.89 27.15 25.41 26.73 23,611,772 -0.02(-0.07%)
Jan 24, 2022 26.07 27.10 24.42 26.75 38,847,552 -0.41(-1.51%)
Jan 21, 2022 28.20 28.50 27.12 27.16 22,013,208 -1.33(-4.67%)
Jan 20, 2022 29.45 29.98 28.35 28.48 10,445,006 -0.61(-2.08%)
Jan 19, 2022 29.75 29.81 28.95 29.09 13,416,636 -0.41(-1.41%)
Jan 18, 2022 29.98 30.00 29.30 29.50 13,911,858 -1.12(-3.66%)
Jan 14, 2022 30.62 0 +0.17(+0.56%)
Jan 13, 2022 31.45 31.59 30.29 30.45 9,064,948 -0.94(-2.98%)
Jan 12, 2022 31.45 31.70 31.08 31.39 7,122,084 +0.16(+0.51%)
Jan 11, 2022 30.50 31.27 30.15 31.23 10,174,696 +0.57(+1.86%)
Jan 10, 2022 29.84 30.75 28.97 30.66 15,216,532 +0.23(+0.76%)
Jan 07, 2022 30.00 30.48 29.62 30.43 8,019,600 +0.42(+1.41%)
Jan 06, 2022 30.00 30.43 29.74 30.00 8,887,510 -0.09(-0.28%)
Jan 05, 2022 31.18 31.55 30.04 30.09 8,675,474 -1.21(-3.85%)
Jan 04, 2022 31.40 31.44 30.83 31.30 4,778,080 +0.01(+0.03%)
Jan 03, 2022 30.98 31.30 30.66 31.29 5,411,842 +0.51(+1.66%)
Dec 31, 2021 30.66 30.89 30.50 30.77 3,836,962 +0.13(+0.42%)
Dec 30, 2021 30.70 30.98 30.48 30.64 3,404,994 +0.04(+0.13%)
Dec 29, 2021 30.27 30.75 30.09 30.61 3,933,030 +0.34(+1.14%)
Dec 28, 2021 29.94 30.26 29.80 30.26 5,505,942 +0.40(+1.34%)
Dec 27, 2021 29.63 29.95 29.43 29.86 5,119,758 +0.35(+1.19%)
Dec 23, 2021 29.51 29.69 29.44 29.51 6,279,054 +0.15(+0.51%)
Dec 22, 2021 28.56 29.37 28.56 29.36 6,594,492 +0.88(+3.11%)
Dec 21, 2021 28.32 28.68 27.98 28.48 8,161,034 +0.61(+2.17%)
Dec 20, 2021 27.07 27.96 26.50 27.87 15,345,736 -0.47(-1.66%)
Dec 17, 2021 28.29 28.95 27.92 28.34 13,476,592 -0.49(-1.70%)
Dec 16, 2021 29.73 29.84 28.34 28.83 11,667,946 -0.66(-2.22%)
Dec 15, 2021 28.41 29.52 27.80 29.48 13,825,010 +1.00(+3.49%)
Dec 14, 2021 28.23 28.62 27.78 28.49 8,630,448 -0.23(-0.80%)
Dec 13, 2021 29.18 29.20 28.55 28.72 7,508,718 -0.55(-1.86%)
Dec 10, 2021 29.07 29.34 28.62 29.27 7,817,352 +0.85(+2.99%)
Dec 09, 2021 28.80 29.04 28.10 28.41 8,058,682 -0.40(-1.39%)
Dec 08, 2021 28.11 28.85 27.94 28.82 6,793,896 +0.83(+2.95%)
Dec 07, 2021 27.33 28.16 27.29 27.99 11,458,714 +1.43(+5.40%)
Dec 06, 2021 25.98 26.59 25.55 26.55 18,190,434 +1.02(+3.99%)
Dec 03, 2021 26.83 26.92 24.42 25.54 25,137,042 -1.14(-4.29%)
Dec 02, 2021 26.36 26.96 26.12 26.68 15,809,790 +0.78(+3.01%)
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.