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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 184.28 187.96 182.88 187.50 1,862,275 +3.40(+1.85%)
Sep 28, 2017 180.74 184.16 180.42 184.10 1,599,076 +2.56(+1.41%)
Sep 27, 2017 179.64 181.54 2,493,468 +1.54(+0.86%)
Sep 26, 2017 179.12 181.09 177.08 180.00 2,305,162 +1.86(+1.04%)
Sep 25, 2017 177.84 180.14 172.65 178.14 3,710,823 -0.08(-0.04%)
Sep 22, 2017 176.20 179.44 174.96 178.22 1,660,458 -1.22(-0.68%)
Sep 21, 2017 180.00 180.46 177.30 179.44 2,617,884 +0.16(+0.09%)
Sep 20, 2017 178.78 180.42 172.60 179.28 3,100,527 -0.18(-0.10%)
Sep 19, 2017 179.58 179.86 177.22 179.46 2,020,376 -0.06(-0.03%)
Sep 18, 2017 174.36 180.92 174.34 179.52 2,932,217 +7.44(+4.32%)
Sep 15, 2017 169.86 172.40 169.76 172.08 2,108,213 +3.16(+1.87%)
Sep 14, 2017 169.20 171.50 168.50 168.92 2,471,459 -2.32(-1.35%)
Sep 13, 2017 165.60 171.50 165.46 171.24 2,364,542 +5.78(+3.49%)
Sep 12, 2017 163.48 165.58 162.36 165.46 2,401,039 +4.08(+2.53%)
Sep 11, 2017 158.32 162.34 158.32 161.38 3,283,505 +8.72(+5.71%)
Sep 08, 2017 154.40 155.04 151.56 152.66 2,860,281 -3.72(-2.38%)
Sep 07, 2017 155.98 157.68 153.40 156.38 3,168,844 +0.82(+0.53%)
Sep 06, 2017 155.40 156.22 151.68 155.56 4,157,360 +4.12(+2.72%)
Sep 05, 2017 154.96 158.00 144.72 151.44 9,455,702 -9.18(-5.72%)
Sep 01, 2017 161.78 162.28 160.18 160.62 2,214,202 +0.22(+0.14%)
Aug 31, 2017 157.10 160.65 156.70 160.40 3,209,967 +4.40(+2.82%)
Aug 30, 2017 155.48 157.06 154.14 156.00 2,584,839 +0.78(+0.50%)
Aug 29, 2017 145.24 155.80 144.62 155.22 5,486,497 -1.72(-1.10%)
Aug 28, 2017 157.80 157.92 153.86 156.94 3,416,267 +1.02(+0.65%)
Aug 25, 2017 154.32 156.48 152.56 155.92 4,356,414 +4.58(+3.03%)
Aug 24, 2017 156.28 157.16 148.36 151.34 5,981,844 -4.50(-2.89%)
Aug 23, 2017 150.94 157.24 149.58 155.84 5,716,887 -1.90(-1.20%)
Aug 22, 2017 151.56 158.30 151.04 157.74 4,370,226 +10.80(+7.35%)
Aug 21, 2017 142.50 147.32 139.32 146.94 4,887,454 +5.62(+3.98%)
Aug 18, 2017 141.68 148.32 136.86 141.32 8,927,088 +4.84(+3.55%)
Aug 17, 2017 159.26 161.52 136.00 136.48 11,329,044 -27.18(-16.61%)
Aug 16, 2017 162.54 164.96 161.20 163.66 3,284,413 +1.22(+0.75%)
Aug 15, 2017 165.90 165.90 159.30 162.44 3,080,859 +0.80(+0.49%)
Aug 14, 2017 154.10 161.90 154.06 161.64 3,999,796 +18.28(+12.75%)
Aug 11, 2017 146.40 150.64 139.26 143.36 5,487,433 -6.50(-4.34%)
Aug 10, 2017 169.24 169.46 148.90 149.86 8,227,018 -23.98(-13.79%)
Aug 09, 2017 173.90 177.62 168.74 173.84 3,858,710 -4.92(-2.75%)
Aug 08, 2017 183.78 186.42 176.12 178.76 2,750,167 -5.18(-2.82%)
Aug 07, 2017 182.20 183.96 181.70 183.94 997,563 +2.40(+1.32%)
Aug 04, 2017 181.92 184.04 181.10 181.54 1,644,299 +0.50(+0.28%)
Aug 03, 2017 183.02 183.30 180.27 181.04 1,592,128 -2.38(-1.30%)
Aug 02, 2017 185.36 185.42 179.62 183.42 1,992,074 -0.58(-0.32%)
Aug 01, 2017 184.06 185.16 182.74 184.00 1,206,686 +2.10(+1.15%)
Jul 31, 2017 183.30 183.50 179.76 181.90 1,608,615 +1.46(+0.81%)
Jul 28, 2017 178.56 181.12 175.92 180.44 2,074,613 -1.88(-1.03%)
Jul 27, 2017 185.74 185.74 172.26 182.32 3,181,566 -1.70(-0.92%)
Jul 26, 2017 185.40 186.86 183.54 184.02 1,123,977 -0.16(-0.09%)
Jul 25, 2017 185.48 186.04 183.50 184.18 1,433,490 -0.86(-0.46%)
Jul 24, 2017 182.34 185.80 182.22 185.04 1,470,049 +3.12(+1.72%)
Jul 21, 2017 179.34 181.96 178.58 181.92 1,880,389 +1.46(+0.81%)
Jul 20, 2017 180.08 180.46 177.26 180.46 2,216,935 +1.70(+0.95%)
Jul 19, 2017 178.44 180.44 178.02 178.76 2,254,776 +1.94(+1.10%)
Jul 18, 2017 172.72 176.84 171.00 176.82 2,354,373 +2.38(+1.36%)
Jul 17, 2017 173.22 175.08 172.84 174.44 1,679,501 +4.44(+2.61%)
Jul 14, 2017 167.14 171.24 166.97 170.00 2,445,616 +2.91(+1.74%)
Jul 13, 2017 165.32 167.55 165.24 167.09 2,836,752 +1.82(+1.10%)
Jul 12, 2017 163.64 165.87 163.35 165.27 2,749,555 +4.41(+2.74%)
Jul 11, 2017 159.70 161.58 153.24 160.86 4,339,099 +0.69(+0.43%)
Jul 10, 2017 156.61 161.42 156.26 160.17 2,260,301 +3.81(+2.44%)
Jul 07, 2017 153.97 156.56 152.64 156.36 3,955,811 +5.36(+3.55%)
Jul 06, 2017 155.91 156.85 149.67 151.00 5,250,657 -8.00(-5.03%)
Jul 05, 2017 159.96 161.02 154.57 159.00 3,417,091 -0.11(-0.07%)
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.