Short VIX Short Term Futures ETF (NY: SVXY )

56.93 -0.12 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 151.28 154.14 148.84 149.88 717,762 -2.28(-1.50%)
Sep 29, 2014 151.26 156.12 149.40 152.16 820,236 -7.64(-4.78%)
Sep 26, 2014 155.76 161.50 155.00 159.80 507,209 +5.30(+3.43%)
Sep 25, 2014 165.44 165.44 152.02 154.50 1,090,095 -12.54(-7.51%)
Sep 24, 2014 162.76 167.18 161.20 167.04 416,901 +5.04(+3.11%)
Sep 23, 2014 163.82 167.08 161.80 162.00 655,022 -6.24(-3.71%)
Sep 22, 2014 172.18 172.50 166.82 168.24 506,084 -6.04(-3.47%)
Sep 19, 2014 176.06 177.06 172.00 174.28 478,358 -0.10(-0.06%)
Sep 18, 2014 173.26 174.60 172.26 174.38 250,693 +2.48(+1.44%)
Sep 17, 2014 171.16 175.44 169.52 171.90 713,387 +1.50(+0.88%)
Sep 16, 2014 160.84 170.90 160.58 170.40 583,641 +7.82(+4.81%)
Sep 15, 2014 166.10 166.10 161.54 162.58 344,723 -4.28(-2.57%)
Sep 12, 2014 170.02 170.38 164.00 166.86 592,501 -3.72(-2.18%)
Sep 11, 2014 167.08 170.70 166.42 170.58 393,284 +0.48(+0.28%)
Sep 10, 2014 168.80 170.88 165.48 170.10 317,933 +1.18(+0.70%)
Sep 09, 2014 172.52 172.78 167.94 168.92 336,748 -4.76(-2.74%)
Sep 08, 2014 173.40 174.34 171.58 173.68 243,275 -0.34(-0.20%)
Sep 05, 2014 171.48 174.32 168.66 174.02 240,808 +3.44(+2.02%)
Sep 04, 2014 172.08 174.38 168.72 170.58 226,291 -0.32(-0.19%)
Sep 03, 2014 171.78 171.78 169.00 170.90 187,469 +1.98(+1.17%)
Sep 02, 2014 170.06 170.52 167.54 168.92 210,320 -1.14(-0.67%)
Aug 29, 2014 170.94 170.06 170.06 170.06 228,550 +1.12(+0.66%)
Aug 28, 2014 166.86 170.48 166.32 168.94 285,255 -2.88(-1.68%)
Aug 27, 2014 172.66 172.66 170.22 171.82 233,152 -1.04(-0.60%)
Aug 26, 2014 174.50 174.84 172.28 172.86 218,887 -1.64(-0.94%)
Aug 25, 2014 174.80 175.52 173.16 174.50 341,818 +1.66(+0.96%)
Aug 22, 2014 172.62 173.88 169.16 172.84 585,746 +0.70(+0.41%)
Aug 21, 2014 172.14 172.84 170.08 172.14 473,143 -0.42(-0.24%)
Aug 20, 2014 171.40 173.30 169.08 172.56 484,714 -1.32(-0.76%)
Aug 19, 2014 174.28 174.82 172.70 173.88 409,761 +1.52(+0.88%)
Aug 18, 2014 171.18 172.36 170.08 172.36 480,890 +6.46(+3.89%)
Aug 15, 2014 169.32 170.26 156.36 165.90 1,138,195 +0.04(+0.02%)
Aug 14, 2014 162.82 166.18 162.66 165.86 391,856 +5.06(+3.15%)
Aug 13, 2014 156.00 161.52 154.90 160.80 762,245 +8.60(+5.65%)
Aug 12, 2014 151.70 154.46 150.22 152.20 453,272 +0.96(+0.63%)
Aug 11, 2014 148.24 154.86 147.66 151.24 668,217 +5.98(+4.12%)
Aug 08, 2014 139.82 145.30 137.82 145.26 968,482 +5.28(+3.77%)
Aug 07, 2014 146.46 147.53 137.30 139.98 1,000,533 -2.94(-2.06%)
Aug 06, 2014 140.82 148.54 140.56 142.92 778,963 -0.56(-0.39%)
Aug 05, 2014 151.02 152.86 141.02 143.48 1,523,414 -10.78(-6.99%)
Aug 04, 2014 149.00 157.38 147.20 154.26 795,660 +6.24(+4.22%)
Aug 01, 2014 154.08 159.50 144.72 148.02 1,542,425 -7.62(-4.90%)
Jul 31, 2014 164.58 165.60 153.64 155.64 1,288,230 -14.54(-8.54%)
Jul 30, 2014 174.84 175.02 169.62 170.18 436,371 -2.88(-1.66%)
Jul 29, 2014 173.64 175.84 171.40 173.06 374,394 +0.44(+0.25%)
Jul 28, 2014 172.60 173.52 168.12 172.62 421,464 +0.78(+0.45%)
Jul 25, 2014 174.10 174.46 170.94 171.84 291,891 -5.34(-3.01%)
Jul 24, 2014 177.42 177.54 174.24 177.18 263,991 +1.26(+0.72%)
Jul 23, 2014 178.50 178.66 174.96 175.92 341,647 -1.60(-0.90%)
Jul 22, 2014 177.92 179.58 176.26 177.52 218,423 +3.44(+1.98%)
Jul 21, 2014 176.30 176.80 170.30 174.08 545,745 -4.12(-2.31%)
Jul 18, 2014 173.20 179.32 172.00 178.20 375,728 +12.00(+7.22%)
Jul 17, 2014 181.24 183.48 162.02 166.20 844,960 -17.34(-9.45%)
Jul 16, 2014 184.32 185.10 180.14 183.54 270,683 +4.50(+2.51%)
Jul 15, 2014 183.48 184.40 175.98 179.04 438,459 -3.38(-1.85%)
Jul 14, 2014 181.48 184.06 181.38 182.42 332,909 +4.70(+2.64%)
Jul 11, 2014 175.62 178.20 174.66 177.72 491,465 +2.16(+1.23%)
Jul 10, 2014 172.38 178.32 171.66 175.56 355,018 -6.52(-3.58%)
Jul 09, 2014 181.42 183.18 179.61 182.08 149,672 +3.54(+1.98%)
Jul 08, 2014 180.18 180.18 174.44 178.54 370,475 -2.85(-1.57%)
Jul 07, 2014 184.50 184.50 180.84 181.39 217,820 -4.01(-2.16%)
Jul 03, 2014 186.18 185.40 185.40 185.40 84,950 +2.58(+1.41%)
Jul 02, 2014 181.70 184.53 181.28 182.82 144,765 +1.80(+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.