Short VIX Short Term Futures ETF (NY: SVXY )

55.87 -1.06 (-1.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.60 59.09 58.43 59.09 1,379,000 +0.28(+0.48%)
Sep 27, 2018 58.76 59.13 58.67 58.81 1,379,933 +0.42(+0.72%)
Sep 26, 2018 59.05 59.37 58.16 58.39 2,417,034 -0.30(-0.51%)
Sep 25, 2018 59.35 59.47 58.59 58.69 1,161,069 -0.33(-0.56%)
Sep 24, 2018 58.84 59.08 58.25 59.02 1,852,207 +0.07(+0.12%)
Sep 21, 2018 59.08 59.46 58.89 58.95 2,180,800 -0.30(-0.51%)
Sep 20, 2018 58.99 59.29 58.86 59.25 2,686,077 +0.67(+1.14%)
Sep 19, 2018 58.38 58.82 58.37 58.58 3,253,167 +1.23(+2.14%)
Sep 18, 2018 57.66 58.15 57.35 57.35 3,519,755 -0.13(-0.23%)
Sep 17, 2018 58.40 58.48 57.40 57.48 2,164,926 -0.88(-1.51%)
Sep 14, 2018 57.88 58.40 57.62 58.36 1,968,750 +0.56(+0.97%)
Sep 13, 2018 57.56 57.84 57.52 57.80 1,557,668 +0.88(+1.55%)
Sep 12, 2018 56.68 57.12 56.52 56.92 2,413,523 +0.28(+0.49%)
Sep 11, 2018 55.44 56.68 55.20 56.64 2,161,669 +0.92(+1.65%)
Sep 10, 2018 55.56 55.96 55.40 55.72 2,027,782 +0.80(+1.46%)
Sep 07, 2018 54.84 55.52 54.52 54.92 2,981,250 -0.56(-1.01%)
Sep 06, 2018 56.28 56.40 54.84 55.48 3,394,775 -0.76(-1.35%)
Sep 05, 2018 56.24 56.48 55.52 56.24 2,480,637 -0.40(-0.71%)
Sep 04, 2018 56.52 56.64 55.68 56.64 2,751,555 -0.04(-0.07%)
Aug 31, 2018 56.68 56.68 56.68 0 +0.36(+0.64%)
Aug 30, 2018 56.92 57.20 55.84 56.32 2,348,813 -0.60(-1.05%)
Aug 29, 2018 56.92 57.28 56.64 56.92 1,326,776 +0.04(+0.07%)
Aug 28, 2018 57.24 57.25 56.62 56.88 1,404,877 -0.08(-0.14%)
Aug 27, 2018 57.48 57.48 56.92 56.96 1,584,818 -0.04(-0.07%)
Aug 24, 2018 57.20 57.48 56.92 57.00 1,889,150 +0.16(+0.28%)
Aug 23, 2018 57.04 57.28 56.36 56.84 2,686,350 +0.12(+0.21%)
Aug 22, 2018 56.40 56.96 56.36 56.72 2,116,030 +0.36(+0.64%)
Aug 21, 2018 57.16 57.36 56.32 56.36 2,298,220 -0.60(-1.05%)
Aug 20, 2018 57.04 57.20 56.76 56.96 1,558,557 +0.52(+0.92%)
Aug 17, 2018 55.40 56.56 55.08 56.44 2,755,375 +0.80(+1.44%)
Aug 16, 2018 55.20 56.12 55.16 55.64 2,581,664 +1.52(+2.81%)
Aug 15, 2018 54.48 54.56 52.24 54.12 7,409,840 -1.80(-3.22%)
Aug 14, 2018 55.04 55.96 54.64 55.92 2,740,865 +1.40(+2.57%)
Aug 13, 2018 55.88 56.84 54.48 54.52 4,556,272 -1.68(-2.99%)
Aug 10, 2018 56.36 56.80 55.56 56.20 3,687,775 -1.44(-2.50%)
Aug 09, 2018 58.12 58.40 57.60 57.64 1,205,910 -0.40(-0.69%)
Aug 08, 2018 57.64 58.28 57.44 58.04 1,278,805 +0.40(+0.69%)
Aug 07, 2018 57.40 57.76 57.28 57.64 1,459,440 +0.68(+1.19%)
Aug 06, 2018 56.16 57.08 56.04 56.96 1,594,291 +1.04(+1.86%)
Aug 03, 2018 55.64 56.28 55.52 55.92 1,794,100 +0.32(+0.58%)
Aug 02, 2018 54.20 55.72 54.04 55.60 2,894,953 +0.32(+0.58%)
Aug 01, 2018 55.48 55.72 54.84 55.28 2,334,398 +0.32(+0.58%)
Jul 31, 2018 54.88 55.16 54.64 54.96 2,377,731 +0.76(+1.40%)
Jul 30, 2018 55.28 55.32 53.92 54.20 2,270,217 -0.80(-1.45%)
Jul 27, 2018 56.12 56.12 54.20 55.00 3,907,950 -0.88(-1.57%)
Jul 26, 2018 55.84 56.16 55.48 55.88 1,846,292 +0.00(+0.00%)
Jul 25, 2018 55.44 56.20 55.39 55.88 2,429,075 +0.04(+0.07%)
Jul 24, 2018 56.04 56.16 54.76 55.84 2,493,430 +0.60(+1.09%)
Jul 23, 2018 55.12 55.55 54.74 55.24 1,837,849 +0.08(+0.15%)
Jul 20, 2018 54.92 55.52 54.80 55.16 2,076,303 -0.08(-0.14%)
Jul 19, 2018 55.32 55.74 54.96 55.24 2,028,850 -0.64(-1.15%)
Jul 18, 2018 55.96 56.13 55.16 55.88 2,709,580 +0.36(+0.65%)
Jul 17, 2018 54.84 55.92 54.72 55.52 1,932,344 +0.28(+0.51%)
Jul 16, 2018 55.28 55.48 54.76 55.24 2,028,225 +0.16(+0.29%)
Jul 13, 2018 54.56 55.20 54.31 55.08 1,609,763 +0.24(+0.44%)
Jul 12, 2018 54.44 54.88 54.11 54.84 1,878,645 +0.96(+1.78%)
Jul 11, 2018 53.64 54.32 53.40 53.88 2,907,795 -0.96(-1.75%)
Jul 10, 2018 54.60 54.90 54.00 54.84 2,074,511 +0.56(+1.03%)
Jul 09, 2018 53.68 54.48 53.60 54.28 2,318,031 +1.32(+2.49%)
Jul 06, 2018 51.60 53.00 51.56 52.96 2,874,655 +1.44(+2.80%)
Jul 05, 2018 51.36 51.62 50.71 51.52 1,955,326 +0.72(+1.42%)
Jul 03, 2018 50.80 50.80 50.80 0 -0.08(-0.16%)
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.