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

50.84 +0.89 (+1.78%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 75.64 77.07 74.42 74.94 1,435,525 -1.14(-1.50%)
Sep 29, 2014 75.63 78.06 74.70 76.08 1,640,472 -3.82(-4.78%)
Sep 26, 2014 77.88 80.75 77.50 79.90 1,014,418 +2.65(+3.43%)
Sep 25, 2014 82.72 82.72 76.01 77.25 2,180,191 -6.27(-7.51%)
Sep 24, 2014 81.38 83.59 80.60 83.52 833,803 +2.52(+3.11%)
Sep 23, 2014 81.91 83.54 80.90 81.00 1,310,044 -3.12(-3.71%)
Sep 22, 2014 86.09 86.25 83.41 84.12 1,012,168 -3.02(-3.47%)
Sep 19, 2014 88.03 88.53 86.00 87.14 956,717 -0.05(-0.06%)
Sep 18, 2014 86.63 87.30 86.13 87.19 501,387 +1.24(+1.44%)
Sep 17, 2014 85.58 87.72 84.76 85.95 1,426,774 +0.75(+0.88%)
Sep 16, 2014 80.42 85.45 80.29 85.20 1,167,283 +3.91(+4.81%)
Sep 15, 2014 83.05 83.05 80.77 81.29 689,446 -2.14(-2.57%)
Sep 12, 2014 85.01 85.19 82.00 83.43 1,185,003 -1.86(-2.18%)
Sep 11, 2014 83.54 85.35 83.21 85.29 786,568 +0.24(+0.28%)
Sep 10, 2014 84.40 85.44 82.74 85.05 635,866 +0.59(+0.70%)
Sep 09, 2014 86.26 86.39 83.97 84.46 673,496 -2.38(-2.74%)
Sep 08, 2014 86.70 87.17 85.79 86.84 486,551 -0.17(-0.20%)
Sep 05, 2014 85.74 87.16 84.33 87.01 481,617 +1.72(+2.02%)
Sep 04, 2014 86.04 87.19 84.36 85.29 452,582 -0.16(-0.19%)
Sep 03, 2014 85.89 85.89 84.50 85.45 374,938 +0.99(+1.17%)
Sep 02, 2014 85.03 85.26 83.77 84.46 420,640 -0.57(-0.67%)
Aug 29, 2014 85.47 85.03 85.03 85.03 457,100 +0.56(+0.66%)
Aug 28, 2014 83.43 85.24 83.16 84.47 570,511 -1.44(-1.68%)
Aug 27, 2014 86.33 86.33 85.11 85.91 466,305 -0.52(-0.60%)
Aug 26, 2014 87.25 87.42 86.14 86.43 437,774 -0.82(-0.94%)
Aug 25, 2014 87.40 87.76 86.58 87.25 683,636 +0.83(+0.96%)
Aug 22, 2014 86.31 86.94 84.58 86.42 1,171,493 +0.35(+0.41%)
Aug 21, 2014 86.07 86.42 85.04 86.07 946,286 -0.21(-0.24%)
Aug 20, 2014 85.70 86.65 84.54 86.28 969,428 -0.66(-0.76%)
Aug 19, 2014 87.14 87.41 86.35 86.94 819,522 +0.76(+0.88%)
Aug 18, 2014 85.59 86.18 85.04 86.18 961,781 +3.23(+3.89%)
Aug 15, 2014 84.66 85.13 78.18 82.95 2,276,391 +0.02(+0.02%)
Aug 14, 2014 81.41 83.09 81.33 82.93 783,712 +2.53(+3.15%)
Aug 13, 2014 78.00 80.76 77.45 80.40 1,524,490 +4.30(+5.65%)
Aug 12, 2014 75.85 77.23 75.11 76.10 906,544 +0.48(+0.63%)
Aug 11, 2014 74.12 77.43 73.83 75.62 1,336,434 +2.99(+4.12%)
Aug 08, 2014 69.91 72.65 68.91 72.63 1,936,965 +2.64(+3.77%)
Aug 07, 2014 73.23 73.77 68.65 69.99 2,001,067 -1.47(-2.06%)
Aug 06, 2014 70.41 74.27 70.28 71.46 1,557,927 -0.28(-0.39%)
Aug 05, 2014 75.51 76.43 70.51 71.74 3,046,829 -5.39(-6.99%)
Aug 04, 2014 74.50 78.69 73.60 77.13 1,591,321 +3.12(+4.22%)
Aug 01, 2014 77.04 79.75 72.36 74.01 3,084,850 -3.81(-4.90%)
Jul 31, 2014 82.29 82.80 76.82 77.82 2,576,460 -7.27(-8.54%)
Jul 30, 2014 87.42 87.51 84.81 85.09 872,742 -1.44(-1.66%)
Jul 29, 2014 86.82 87.92 85.70 86.53 748,788 +0.22(+0.25%)
Jul 28, 2014 86.30 86.76 84.06 86.31 842,928 +0.39(+0.45%)
Jul 25, 2014 87.05 87.23 85.47 85.92 583,782 -2.67(-3.01%)
Jul 24, 2014 88.71 88.77 87.12 88.59 527,983 +0.63(+0.72%)
Jul 23, 2014 89.25 89.33 87.48 87.96 683,294 -0.80(-0.90%)
Jul 22, 2014 88.96 89.79 88.13 88.76 436,846 +1.72(+1.98%)
Jul 21, 2014 88.15 88.40 85.15 87.04 1,091,491 -2.06(-2.31%)
Jul 18, 2014 86.60 89.66 86.00 89.10 751,457 +6.00(+7.22%)
Jul 17, 2014 90.62 91.74 81.01 83.10 1,689,920 -8.67(-9.45%)
Jul 16, 2014 92.16 92.55 90.07 91.77 541,367 +2.25(+2.51%)
Jul 15, 2014 91.74 92.20 87.99 89.52 876,919 -1.69(-1.85%)
Jul 14, 2014 90.74 92.03 90.69 91.21 665,818 +2.35(+2.64%)
Jul 11, 2014 87.81 89.10 87.33 88.86 982,931 +1.08(+1.23%)
Jul 10, 2014 86.19 89.16 85.83 87.78 710,036 -3.26(-3.58%)
Jul 09, 2014 90.71 91.59 89.81 91.04 299,344 +1.77(+1.98%)
Jul 08, 2014 90.09 90.09 87.22 89.27 740,950 -1.42(-1.57%)
Jul 07, 2014 92.25 92.25 90.42 90.69 435,641 -2.01(-2.16%)
Jul 03, 2014 93.09 92.70 92.70 92.70 169,900 +1.29(+1.41%)
Jul 02, 2014 90.85 92.26 90.64 91.41 289,531 +0.90(+0.99%)
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.