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 (%)
Oct 30, 2015 61.74 62.57 60.78 60.85 2,530,900 -1.01(-1.63%)
Oct 29, 2015 61.69 62.48 60.60 61.86 3,239,086 -0.86(-1.37%)
Oct 28, 2015 61.14 62.87 59.14 62.72 4,080,605 +1.80(+2.95%)
Oct 27, 2015 58.96 61.16 58.85 60.92 3,512,129 +1.17(+1.96%)
Oct 26, 2015 60.87 61.68 59.60 59.75 3,041,031 -1.97(-3.19%)
Oct 23, 2015 64.00 64.14 60.49 61.72 5,431,795 -0.83(-1.33%)
Oct 22, 2015 59.00 62.66 59.00 62.55 4,775,565 +4.79(+8.29%)
Oct 21, 2015 62.60 63.28 57.44 57.76 4,543,383 -4.21(-6.79%)
Oct 20, 2015 63.70 64.74 60.93 61.97 4,730,338 -2.53(-3.92%)
Oct 19, 2015 60.01 64.60 59.78 64.50 4,794,540 +4.34(+7.21%)
Oct 16, 2015 60.56 60.65 57.85 60.16 4,421,040 +0.46(+0.77%)
Oct 15, 2015 56.91 59.96 56.37 59.70 4,153,765 +4.02(+7.22%)
Oct 14, 2015 56.28 57.38 54.24 55.68 4,497,497 -1.33(-2.33%)
Oct 13, 2015 58.92 61.10 56.63 57.01 5,607,161 -3.40(-5.63%)
Oct 12, 2015 57.02 60.96 56.50 60.41 4,265,036 +3.53(+6.21%)
Oct 09, 2015 57.08 57.68 55.18 56.88 5,206,703 +0.00(+0.00%)
Oct 08, 2015 54.38 57.55 53.76 56.88 5,654,739 +2.68(+4.94%)
Oct 07, 2015 53.65 54.40 52.45 54.20 2,837,305 +1.20(+2.26%)
Oct 06, 2015 53.74 54.55 52.15 53.00 3,673,084 -0.65(-1.21%)
Oct 05, 2015 51.72 53.95 51.63 53.65 4,413,020 +2.90(+5.71%)
Oct 02, 2015 46.34 50.75 45.85 50.75 5,414,509 +2.52(+5.22%)
Oct 01, 2015 47.64 48.24 46.09 48.23 4,968,623 +0.59(+1.24%)
Sep 30, 2015 47.50 47.98 46.30 47.64 4,188,067 +2.15(+4.73%)
Sep 29, 2015 46.10 47.22 44.41 45.49 7,717,613 -0.07(-0.15%)
Sep 28, 2015 47.33 47.75 44.26 45.56 7,950,576 -3.53(-7.19%)
Sep 25, 2015 52.30 52.36 47.82 49.09 6,994,414 -1.29(-2.56%)
Sep 24, 2015 49.24 50.73 46.58 50.38 9,932,376 -1.26(-2.44%)
Sep 23, 2015 50.53 52.18 49.86 51.64 4,281,593 +0.99(+1.95%)
Sep 22, 2015 51.15 52.00 47.67 50.65 7,761,869 -3.64(-6.70%)
Sep 21, 2015 52.37 54.36 51.75 54.29 4,892,506 +3.65(+7.21%)
Sep 18, 2015 52.00 54.02 49.99 50.64 9,224,605 -6.86(-11.93%)
Sep 17, 2015 57.53 62.83 56.08 57.50 9,120,117 -0.03(-0.05%)
Sep 16, 2015 56.23 57.71 54.41 57.53 6,298,883 +3.26(+6.01%)
Sep 15, 2015 50.06 54.38 49.67 54.27 6,914,992 +5.00(+10.15%)
Sep 14, 2015 49.54 49.54 48.21 49.27 3,856,942 -0.11(-0.22%)
Sep 11, 2015 48.00 49.43 47.17 49.38 4,767,325 +1.10(+2.28%)
Sep 10, 2015 45.69 48.28 45.46 48.28 10,904,987 +1.20(+2.55%)
Sep 09, 2015 50.87 50.91 46.72 47.08 11,687,937 -1.15(-2.38%)
Sep 08, 2015 47.00 48.38 46.43 48.23 7,167,620 +3.83(+8.63%)
Sep 04, 2015 45.68 44.40 44.40 44.40 12,506,100 -3.52(-7.35%)
Sep 03, 2015 49.27 51.26 46.56 47.92 12,404,570 +0.03(+0.06%)
Sep 02, 2015 45.56 47.89 43.92 47.89 7,284,691 +5.01(+11.68%)
Sep 01, 2015 45.50 46.98 41.63 42.88 10,257,459 -7.18(-14.34%)
Aug 31, 2015 51.48 52.15 49.66 50.06 4,553,357 -2.06(-3.95%)
Aug 28, 2015 53.04 53.78 49.41 52.12 5,482,168 -2.68(-4.89%)
Aug 27, 2015 58.24 58.34 51.38 54.80 8,550,574 -1.22(-2.18%)
Aug 26, 2015 55.52 56.57 49.85 56.02 9,720,666 +4.86(+9.50%)
Aug 25, 2015 60.74 60.84 51.02 51.16 7,381,373 -5.98(-10.47%)
Aug 24, 2015 48.42 67.20 45.70 57.14 11,509,689 -13.25(-18.82%)
Aug 21, 2015 79.61 81.90 70.33 70.39 7,865,501 -13.71(-16.30%)
Aug 20, 2015 88.02 89.22 83.46 84.10 3,287,425 -7.74(-8.43%)
Aug 19, 2015 92.35 94.71 89.58 91.84 2,555,806 -1.83(-1.95%)
Aug 18, 2015 94.43 95.28 93.15 93.67 1,141,342 -1.12(-1.18%)
Aug 17, 2015 92.75 94.98 91.81 94.79 948,579 +1.13(+1.21%)
Aug 14, 2015 93.82 94.51 92.26 93.66 1,210,841 +0.22(+0.24%)
Aug 13, 2015 93.33 94.79 91.42 93.44 1,797,364 +1.00(+1.08%)
Aug 12, 2015 87.42 93.13 85.68 92.44 2,898,402 +0.13(+0.14%)
Aug 11, 2015 93.05 94.38 90.45 92.31 2,231,571 -4.45(-4.60%)
Aug 10, 2015 95.58 96.92 95.58 96.76 1,160,845 +3.48(+3.73%)
Aug 07, 2015 92.64 93.80 90.56 93.28 1,501,631 +0.95(+1.03%)
Aug 06, 2015 95.68 95.72 90.53 92.33 1,520,490 -3.51(-3.66%)
Aug 05, 2015 95.50 97.13 94.43 95.84 1,420,341 +0.87(+0.92%)
Aug 04, 2015 94.92 95.91 93.32 94.97 1,205,859 -0.56(-0.59%)
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.