Short VIX Short Term Futures ETF (NY: SVXY )

58.43 +0.57 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 145.46 148.14 142.79 146.42 2,490,764 +6.38(+4.56%)
Sep 29, 2016 148.84 151.18 134.76 140.04 5,703,170 -9.40(-6.29%)
Sep 28, 2016 148.96 149.86 143.70 149.44 2,202,342 +1.60(+1.08%)
Sep 27, 2016 140.54 148.92 139.30 147.84 2,357,836 +7.48(+5.33%)
Sep 26, 2016 142.92 143.76 138.64 140.36 2,673,682 -7.90(-5.33%)
Sep 23, 2016 148.76 150.22 147.50 148.26 1,967,439 -1.30(-0.87%)
Sep 22, 2016 148.68 150.08 147.01 149.56 2,264,035 +5.10(+3.53%)
Sep 21, 2016 136.12 145.26 134.36 144.46 4,191,135 +10.00(+7.44%)
Sep 20, 2016 136.74 136.76 132.28 134.46 2,304,937 +0.98(+0.73%)
Sep 19, 2016 134.66 137.38 130.88 133.48 3,285,558 +3.30(+2.53%)
Sep 16, 2016 125.94 131.00 123.73 130.18 3,311,018 +1.62(+1.26%)
Sep 15, 2016 124.08 129.94 121.94 128.56 3,554,301 +4.48(+3.61%)
Sep 14, 2016 125.38 130.50 122.36 124.08 3,723,848 +1.22(+0.99%)
Sep 13, 2016 135.92 136.32 118.00 122.86 6,756,525 -18.54(-13.11%)
Sep 12, 2016 131.06 142.72 129.62 141.40 3,659,854 +9.06(+6.85%)
Sep 09, 2016 151.48 152.10 132.22 132.34 6,157,115 -25.26(-16.03%)
Sep 08, 2016 158.12 158.54 155.68 157.60 1,918,963 -0.56(-0.35%)
Sep 07, 2016 156.00 158.54 155.50 158.16 1,321,110 +1.98(+1.27%)
Sep 06, 2016 153.44 156.31 152.10 156.18 1,373,720 +3.98(+2.62%)
Sep 02, 2016 149.94 152.20 152.20 152.20 1,645,600 +5.36(+3.65%)
Sep 01, 2016 146.68 147.48 143.00 146.84 2,613,815 +0.82(+0.56%)
Aug 31, 2016 146.36 147.16 142.34 146.02 1,717,921 -0.94(-0.64%)
Aug 30, 2016 146.26 147.50 144.40 146.96 1,508,958 +1.12(+0.77%)
Aug 29, 2016 143.32 146.60 143.28 145.84 1,320,233 +2.94(+2.06%)
Aug 26, 2016 144.50 148.40 137.96 142.90 3,149,846 -0.44(-0.31%)
Aug 25, 2016 140.98 145.04 140.70 143.34 1,507,097 -0.14(-0.10%)
Aug 24, 2016 146.00 146.36 141.84 143.48 1,611,182 -3.34(-2.27%)
Aug 23, 2016 147.36 148.28 146.47 146.82 1,322,491 +0.40(+0.27%)
Aug 22, 2016 145.98 146.98 144.00 146.42 1,820,853 -0.46(-0.31%)
Aug 19, 2016 146.04 147.56 144.46 146.88 1,849,081 -0.76(-0.51%)
Aug 18, 2016 144.48 147.64 143.44 147.64 1,377,467 +2.56(+1.76%)
Aug 17, 2016 141.94 145.60 138.24 145.08 2,309,553 +3.60(+2.54%)
Aug 16, 2016 143.64 143.68 140.54 141.48 1,584,031 -5.00(-3.41%)
Aug 15, 2016 146.04 147.20 145.30 146.48 1,305,408 +2.26(+1.57%)
Aug 12, 2016 142.80 145.20 140.92 144.22 2,030,655 +1.42(+0.99%)
Aug 11, 2016 143.76 145.62 142.04 142.80 2,083,122 +0.76(+0.54%)
Aug 10, 2016 146.40 146.72 139.16 142.04 2,609,361 -3.48(-2.39%)
Aug 09, 2016 145.16 148.32 143.28 145.52 2,591,060 +2.32(+1.62%)
Aug 08, 2016 142.00 143.30 141.22 143.20 2,088,944 +3.10(+2.21%)
Aug 05, 2016 138.74 141.80 138.68 140.10 2,283,958 +4.64(+3.43%)
Aug 04, 2016 133.48 136.40 132.08 135.46 2,367,080 +3.60(+2.73%)
Aug 03, 2016 128.30 131.88 127.00 131.86 3,063,770 +3.30(+2.57%)
Aug 02, 2016 132.12 132.96 124.40 128.56 4,917,631 -5.02(-3.76%)
Aug 01, 2016 132.60 135.50 130.30 133.58 2,447,448 +2.14(+1.63%)
Jul 29, 2016 127.24 132.52 126.84 131.44 2,789,600 +4.40(+3.46%)
Jul 28, 2016 124.08 127.88 122.80 127.04 2,380,362 +2.28(+1.83%)
Jul 27, 2016 123.56 125.92 120.24 124.76 3,290,930 +2.70(+2.21%)
Jul 26, 2016 120.96 122.12 118.60 122.06 3,526,780 +1.18(+0.98%)
Jul 25, 2016 121.04 121.96 116.40 120.88 3,976,380 +0.74(+0.62%)
Jul 22, 2016 118.26 121.60 117.36 120.14 2,558,938 +2.68(+2.28%)
Jul 21, 2016 120.38 121.32 115.90 117.46 3,195,960 -3.48(-2.88%)
Jul 20, 2016 119.84 121.84 118.70 120.94 2,971,894 +3.40(+2.89%)
Jul 19, 2016 117.40 119.04 115.42 117.54 3,832,229 +0.10(+0.08%)
Jul 18, 2016 114.98 118.47 114.40 117.44 3,104,363 +1.98(+1.72%)
Jul 15, 2016 115.82 116.50 111.72 115.46 3,304,128 +0.56(+0.49%)
Jul 14, 2016 116.06 116.86 114.36 114.90 3,460,942 +0.08(+0.07%)
Jul 13, 2016 114.18 115.12 112.04 114.82 2,908,315 +1.86(+1.65%)
Jul 12, 2016 113.16 113.44 110.54 112.96 3,857,252 +2.56(+2.32%)
Jul 11, 2016 112.32 113.24 110.20 110.40 3,820,537 -0.02(-0.02%)
Jul 08, 2016 107.40 111.24 103.62 110.42 4,659,844 +6.80(+6.56%)
Jul 07, 2016 103.56 105.22 99.50 103.62 4,908,979 +1.64(+1.61%)
Jul 06, 2016 97.80 102.12 96.28 101.98 5,689,049 +2.72(+2.74%)
Jul 05, 2016 99.40 99.74 95.62 99.26 5,019,260 -1.96(-1.94%)
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.