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 (%)
May 31, 2013 45.19 45.77 44.05 44.05 1,876,222 -1.70(-3.72%)
May 30, 2013 45.58 46.16 45.04 45.75 1,193,046 +0.05(+0.10%)
May 29, 2013 45.60 46.05 44.67 45.70 1,718,822 -0.69(-1.49%)
May 28, 2013 46.51 46.80 45.73 46.40 1,530,320 +1.26(+2.78%)
May 24, 2013 44.58 45.33 44.26 45.14 1,114,874 +0.05(+0.10%)
May 23, 2013 43.22 45.44 43.19 45.09 1,854,856 -0.43(-0.94%)
May 22, 2013 46.39 46.66 44.73 45.52 2,234,066 -0.53(-1.15%)
May 21, 2013 46.66 46.80 45.63 46.05 1,382,452 -0.34(-0.72%)
May 20, 2013 46.48 47.12 46.37 46.39 1,062,916 -0.64(-1.36%)
May 17, 2013 46.08 47.16 45.95 47.03 1,238,578 +1.22(+2.65%)
May 16, 2013 45.90 46.45 45.31 45.81 1,261,982 -0.50(-1.08%)
May 15, 2013 46.05 46.66 45.76 46.31 1,269,888 +0.03(+0.06%)
May 13, 2013 45.94 46.36 45.49 46.28 886,858 +0.35(+0.76%)
May 10, 2013 45.24 46.01 44.72 45.94 1,231,834 +0.43(+0.93%)
May 09, 2013 46.02 46.16 44.59 45.51 1,544,806 -0.89(-1.91%)
May 08, 2013 46.29 46.66 45.47 46.40 959,848 -0.25(-0.55%)
May 07, 2013 46.91 47.12 46.05 46.65 1,006,836 +0.37(+0.79%)
May 06, 2013 45.52 46.55 45.46 46.28 1,024,136 +0.76(+1.67%)
May 03, 2013 45.57 45.76 45.15 45.52 970,456 +0.95(+2.14%)
May 02, 2013 43.80 44.73 43.67 44.57 967,860 +1.55(+3.60%)
May 01, 2013 44.50 44.71 43.02 43.02 1,178,304 -1.97(-4.38%)
Apr 30, 2013 44.53 45.14 43.82 44.99 1,007,512 +0.46(+1.02%)
Apr 29, 2013 45.00 45.33 44.26 44.53 646,130 +0.24(+0.54%)
Apr 26, 2013 43.82 44.51 43.98 44.30 915,734 -0.03(-0.08%)
Apr 25, 2013 45.31 45.47 44.03 44.33 653,106 -0.54(-1.19%)
Apr 24, 2013 44.94 45.47 44.41 44.87 1,058,236 -0.03(-0.07%)
Apr 23, 2013 44.20 45.12 42.90 44.90 2,128,216 +2.08(+4.85%)
Apr 22, 2013 41.68 43.29 40.77 42.82 1,856,048 +1.13(+2.72%)
Apr 19, 2013 39.62 42.13 39.40 41.69 2,258,220 +2.58(+6.60%)
Apr 18, 2013 41.06 41.33 38.20 39.10 2,955,510 -2.12(-5.13%)
Apr 17, 2013 44.58 44.59 39.43 41.22 4,618,080 -5.01(-10.83%)
Apr 16, 2013 44.83 46.30 44.17 46.23 2,141,292 +1.98(+4.46%)
Apr 15, 2013 49.75 50.42 42.16 44.25 4,044,546 -5.80(-11.59%)
Apr 12, 2013 48.65 50.16 48.09 50.05 993,260 +0.88(+1.78%)
Apr 11, 2013 49.19 50.03 48.83 49.17 1,076,148 +0.27(+0.55%)
Apr 10, 2013 48.25 49.13 48.14 48.91 1,289,768 +1.20(+2.50%)
Apr 09, 2013 47.44 48.24 46.73 47.71 1,213,566 +0.66(+1.39%)
Apr 08, 2013 46.34 47.17 45.59 47.05 997,066 +1.16(+2.53%)
Apr 05, 2013 43.47 45.91 43.23 45.90 1,908,294 -0.18(-0.39%)
Apr 04, 2013 45.40 46.08 44.23 46.08 1,216,826 +0.77(+1.70%)
Apr 03, 2013 47.09 47.33 44.85 45.30 1,505,256 -1.73(-3.67%)
Apr 02, 2013 46.27 47.05 46.12 47.03 1,170,066 +1.44(+3.16%)
Apr 01, 2013 45.97 46.17 45.09 45.59 1,031,134 +0.05(+0.11%)
Mar 28, 2013 45.76 45.94 45.39 45.54 877,300 -0.09(-0.20%)
Mar 27, 2013 44.94 45.95 44.57 45.63 1,470,216 -0.36(-0.78%)
Mar 26, 2013 45.62 46.30 45.10 45.99 1,141,876 +1.30(+2.90%)
Mar 25, 2013 45.42 46.07 43.56 44.70 1,970,496 +0.41(+0.93%)
Mar 22, 2013 44.95 45.12 43.63 44.28 1,188,118 +0.14(+0.33%)
Mar 21, 2013 44.35 45.38 43.58 44.14 1,601,482 -1.37(-3.00%)
Mar 20, 2013 44.70 45.79 44.26 45.51 1,962,208 +2.43(+5.64%)
Mar 19, 2013 44.21 44.38 40.95 43.08 2,963,850 -0.19(-0.44%)
Mar 18, 2013 42.71 45.23 42.61 43.27 2,069,948 -2.36(-5.17%)
Mar 15, 2013 45.42 45.89 44.61 45.62 978,950 +0.04(+0.09%)
Mar 14, 2013 45.35 45.78 44.84 45.59 974,592 +0.84(+1.88%)
Mar 13, 2013 44.73 45.10 43.75 44.74 1,262,614 +0.25(+0.56%)
Mar 12, 2013 45.13 45.45 43.05 44.49 2,534,698 -0.80(-1.77%)
Mar 11, 2013 43.48 45.34 43.34 45.30 2,020,972 +1.82(+4.19%)
Mar 08, 2013 43.65 43.75 42.26 43.48 1,799,644 +0.56(+1.31%)
Mar 07, 2013 42.19 42.92 41.88 42.91 1,248,254 +0.89(+2.12%)
Mar 06, 2013 42.74 42.82 41.27 42.02 1,689,004 -0.26(-0.63%)
Mar 05, 2013 42.27 42.53 41.80 42.28 2,020,230 +1.32(+3.22%)
Mar 04, 2013 38.38 41.00 38.21 40.97 2,297,338 +2.02(+5.17%)
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.