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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.94 34.80 33.38 33.69 1,662,856 -1.05(-3.03%)
Sep 27, 2012 32.95 34.84 32.41 34.74 1,688,904 +2.92(+9.19%)
Sep 26, 2012 32.51 32.96 31.14 31.82 1,483,664 -1.32(-4.00%)
Sep 25, 2012 36.23 36.27 33.05 33.14 1,754,620 -2.68(-7.48%)
Sep 24, 2012 34.94 36.15 34.79 35.82 1,426,300 +0.48(+1.34%)
Sep 21, 2012 35.09 35.83 34.77 35.34 1,449,176 +0.21(+0.60%)
Sep 20, 2012 34.46 35.16 33.92 35.13 1,542,048 +0.35(+0.99%)
Sep 19, 2012 35.38 35.46 34.59 34.78 1,284,952 +0.06(+0.17%)
Sep 18, 2012 33.66 34.84 33.30 34.73 1,108,100 +0.89(+2.62%)
Sep 17, 2012 33.05 33.84 33.03 33.84 964,568 +0.17(+0.51%)
Sep 14, 2012 35.55 36.10 33.47 33.66 1,512,480 -1.20(-3.43%)
Sep 13, 2012 32.47 35.08 31.89 34.86 1,394,156 +2.36(+7.26%)
Sep 12, 2012 32.26 32.62 31.49 32.50 885,472 +0.83(+2.62%)
Sep 11, 2012 31.55 32.39 31.17 31.67 1,132,996 +0.14(+0.45%)
Sep 10, 2012 32.89 33.89 31.38 31.53 1,366,240 -1.90(-5.69%)
Sep 07, 2012 32.27 33.51 32.15 33.43 1,166,296 +1.79(+5.64%)
Sep 06, 2012 29.27 31.64 29.27 31.64 1,185,452 +3.03(+10.58%)
Sep 05, 2012 27.99 28.77 27.99 28.62 198,120 +0.70(+2.51%)
Sep 04, 2012 27.55 27.94 27.08 27.92 716,196 +0.29(+1.03%)
Aug 31, 2012 27.25 27.84 26.68 27.63 692,532 +0.80(+2.99%)
Aug 30, 2012 26.77 27.15 26.54 26.83 746,312 -0.57(-2.06%)
Aug 29, 2012 27.56 28.13 27.35 27.39 827,796 -0.66(-2.36%)
Aug 27, 2012 28.50 28.72 27.98 28.06 524,560 -0.16(-0.57%)
Aug 24, 2012 26.84 28.44 26.77 28.22 722,940 +1.08(+3.98%)
Aug 23, 2012 27.51 27.61 26.77 27.14 733,792 -0.58(-2.08%)
Aug 22, 2012 27.42 27.94 27.16 27.71 684,796 -0.21(-0.73%)
Aug 21, 2012 29.05 29.15 27.65 27.92 812,128 -0.78(-2.71%)
Aug 20, 2012 28.43 28.76 27.96 28.70 575,048 +0.02(+0.08%)
Aug 17, 2012 28.20 28.94 27.88 28.68 545,752 +0.74(+2.66%)
Aug 16, 2012 27.51 27.95 27.02 27.93 268,944 +0.55(+2.00%)
Aug 15, 2012 27.39 28.07 27.22 27.39 346,432 +0.01(+0.02%)
Aug 14, 2012 28.78 28.93 27.35 27.38 934,696 -1.49(-5.17%)
Aug 13, 2012 28.02 28.87 27.91 28.87 2,440,744 +0.77(+2.73%)
Aug 10, 2012 27.32 28.12 27.12 28.11 899,292 +0.49(+1.78%)
Aug 09, 2012 27.27 27.89 27.03 27.61 618,816 +0.11(+0.40%)
Aug 08, 2012 26.49 27.54 26.30 27.50 588,204 +1.08(+4.08%)
Aug 07, 2012 27.62 27.77 26.39 26.43 903,904 -0.80(-2.93%)
Aug 06, 2012 27.00 27.49 26.82 27.22 786,048 +0.61(+2.28%)
Aug 03, 2012 25.83 26.61 25.68 26.61 1,267,124 +1.74(+6.99%)
Aug 02, 2012 23.70 24.88 23.53 24.88 1,573,536 +0.55(+2.24%)
Aug 01, 2012 24.26 24.64 23.77 24.33 1,726,216 +0.51(+2.16%)
Jul 31, 2012 24.01 24.52 23.80 23.82 793,192 -0.73(-2.96%)
Jul 30, 2012 25.28 25.59 24.50 24.54 1,150,476 -0.52(-2.08%)
Jul 27, 2012 25.46 25.56 24.81 25.07 979,632 +0.60(+2.43%)
Jul 26, 2012 24.11 24.53 23.67 24.47 1,227,312 +1.76(+7.76%)
Jul 25, 2012 22.59 23.08 21.79 22.71 1,401,320 +0.22(+0.99%)
Jul 24, 2012 23.48 23.49 21.77 22.48 1,174,244 -0.89(-3.80%)
Jul 23, 2012 23.13 23.96 22.26 23.37 945,260 -1.75(-6.98%)
Jul 20, 2012 25.75 26.09 24.88 25.12 905,188 -1.41(-5.32%)
Jul 19, 2012 26.16 26.55 25.56 26.54 635,784 +0.59(+2.27%)
Jul 18, 2012 26.11 26.63 25.79 25.95 1,339,796 -0.28(-1.08%)
Jul 17, 2012 25.80 26.43 25.03 26.23 1,881,152 +0.91(+3.58%)
Jul 16, 2012 25.11 25.59 24.79 25.32 1,158,612 +0.28(+1.12%)
Jul 13, 2012 24.05 25.07 24.03 25.04 1,507,004 +1.39(+5.85%)
Jul 12, 2012 23.33 24.21 22.77 23.66 1,379,984 -0.23(-0.96%)
Jul 11, 2012 23.23 24.12 22.84 23.89 937,524 +0.69(+2.97%)
Jul 10, 2012 24.24 24.52 22.75 23.20 1,168,448 -0.66(-2.78%)
Jul 09, 2012 23.83 24.11 23.30 23.86 889,316 +0.24(+1.01%)
Jul 06, 2012 22.76 23.73 22.73 23.62 951,068 +0.16(+0.69%)
Jul 05, 2012 24.21 24.21 23.15 23.46 1,049,712 -0.90(-3.68%)
Jul 03, 2012 24.02 24.71 23.99 24.36 744,052 +0.48(+2.01%)
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.