Short VIX Short Term Futures ETF (NY: SVXY )

56.88 +0.22 (+0.39%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.98 53.76 52.97 53.41 1,582,143 +0.69(+1.31%)
Sep 27, 2019 53.79 53.91 51.95 52.72 3,161,100 -0.71(-1.33%)
Sep 26, 2019 53.68 53.74 52.90 53.43 2,451,853 -0.18(-0.34%)
Sep 25, 2019 53.00 53.89 52.17 53.61 2,607,395 +0.55(+1.04%)
Sep 24, 2019 55.13 55.13 52.84 53.06 4,852,484 -1.25(-2.30%)
Sep 23, 2019 54.10 54.81 53.97 54.31 2,395,909 +0.18(+0.33%)
Sep 20, 2019 55.88 56.01 53.93 54.13 3,339,200 -1.44(-2.59%)
Sep 19, 2019 55.55 56.05 55.40 55.57 1,788,644 +0.43(+0.78%)
Sep 18, 2019 54.52 55.19 53.80 55.14 2,878,681 +0.87(+1.60%)
Sep 17, 2019 54.01 54.29 53.76 54.27 1,621,069 +0.18(+0.33%)
Sep 16, 2019 54.02 54.61 53.86 54.09 1,764,296 -0.36(-0.66%)
Sep 13, 2019 54.49 54.86 54.27 54.45 2,178,100 +0.37(+0.68%)
Sep 12, 2019 54.00 54.45 53.64 54.08 1,998,668 +0.67(+1.25%)
Sep 11, 2019 53.06 53.65 53.01 53.41 1,691,825 +0.40(+0.75%)
Sep 10, 2019 52.60 53.11 52.22 53.01 1,906,112 +0.10(+0.19%)
Sep 09, 2019 53.22 53.26 52.29 52.91 2,050,503 +0.15(+0.28%)
Sep 06, 2019 52.35 52.88 52.14 52.76 1,834,000 +0.74(+1.42%)
Sep 05, 2019 51.65 52.27 51.59 52.02 2,327,893 +1.08(+2.12%)
Sep 04, 2019 50.43 51.03 50.01 50.94 2,462,303 +1.50(+3.03%)
Sep 03, 2019 49.64 50.06 49.21 49.44 3,216,183 -1.17(-2.31%)
Aug 30, 2019 51.19 51.21 49.96 50.61 2,033,100 -0.08(-0.16%)
Aug 29, 2019 50.41 50.95 50.18 50.69 2,144,365 +1.05(+2.12%)
Aug 28, 2019 48.57 49.68 48.19 49.64 2,375,149 +0.52(+1.06%)
Aug 27, 2019 50.08 50.13 48.49 49.12 2,822,735 -0.43(-0.87%)
Aug 26, 2019 50.15 50.16 48.89 49.55 3,564,992 +0.71(+1.45%)
Aug 23, 2019 51.21 52.31 48.30 48.84 8,325,800 -3.16(-6.08%)
Aug 22, 2019 52.70 52.77 51.31 52.00 3,567,315 -0.56(-1.07%)
Aug 21, 2019 52.28 52.59 52.09 52.56 3,185,685 +1.38(+2.70%)
Aug 20, 2019 51.72 51.86 51.09 51.18 2,800,680 -0.72(-1.39%)
Aug 19, 2019 51.13 51.95 50.98 51.90 2,894,018 +1.94(+3.88%)
Aug 16, 2019 49.16 50.09 49.09 49.96 3,188,800 +1.28(+2.63%)
Aug 15, 2019 48.74 48.93 47.62 48.68 3,735,892 +0.79(+1.65%)
Aug 14, 2019 49.79 50.28 47.89 47.89 5,920,763 -3.67(-7.12%)
Aug 13, 2019 49.36 51.61 49.34 51.56 4,075,080 +1.74(+3.49%)
Aug 12, 2019 51.32 51.39 49.71 49.82 3,123,871 -1.87(-3.62%)
Aug 09, 2019 52.19 52.45 51.14 51.69 3,489,700 -0.92(-1.75%)
Aug 08, 2019 51.67 52.78 51.33 52.61 3,277,060 +1.46(+2.85%)
Aug 07, 2019 49.50 51.26 48.93 51.15 4,728,201 -0.01(-0.02%)
Aug 06, 2019 50.61 51.21 49.43 51.16 4,029,886 +1.21(+2.42%)
Aug 05, 2019 51.73 52.03 49.58 49.95 5,919,088 -3.81(-7.09%)
Aug 02, 2019 53.99 54.17 52.68 53.76 4,429,300 -0.20(-0.37%)
Aug 01, 2019 56.14 57.38 53.18 53.96 6,180,786 -2.23(-3.97%)
Jul 31, 2019 57.82 58.30 55.23 56.19 2,961,207 -1.57(-2.72%)
Jul 30, 2019 57.91 58.33 57.64 57.76 1,784,873 -0.73(-1.25%)
Jul 29, 2019 58.79 58.83 58.28 58.49 1,191,477 -0.27(-0.46%)
Jul 26, 2019 58.57 59.00 58.52 58.76 1,279,300 +0.79(+1.36%)
Jul 25, 2019 58.70 58.70 57.48 57.97 1,758,377 -0.94(-1.60%)
Jul 24, 2019 57.89 59.07 57.83 58.91 1,219,623 +0.74(+1.27%)
Jul 23, 2019 57.63 58.20 57.19 58.17 1,345,103 +1.10(+1.93%)
Jul 22, 2019 56.63 57.33 56.47 57.07 1,486,415 +0.49(+0.87%)
Jul 19, 2019 57.49 57.60 56.56 56.58 2,207,700 -0.31(-0.54%)
Jul 18, 2019 56.69 57.42 56.25 56.89 2,184,778 +0.22(+0.39%)
Jul 17, 2019 57.71 57.83 56.67 56.67 1,671,241 -0.64(-1.12%)
Jul 16, 2019 57.63 58.03 57.25 57.31 1,912,383 -0.11(-0.19%)
Jul 15, 2019 57.55 57.64 57.24 57.42 1,169,904 +0.04(+0.07%)
Jul 12, 2019 57.13 57.45 56.90 57.38 1,222,600 +0.50(+0.88%)
Jul 11, 2019 56.84 57.10 56.42 56.88 1,486,591 +0.53(+0.94%)
Jul 10, 2019 56.02 56.53 55.97 56.35 1,794,132 +0.78(+1.40%)
Jul 09, 2019 54.94 55.70 54.84 55.57 1,739,393 -0.05(-0.09%)
Jul 08, 2019 55.78 56.09 55.43 55.62 1,339,250 -0.78(-1.38%)
Jul 05, 2019 55.99 56.57 55.12 56.40 1,464,200 -0.17(-0.30%)
Jul 03, 2019 56.35 56.65 56.12 56.57 792,400 +0.24(+0.43%)
Jul 02, 2019 55.35 56.44 55.32 56.33 1,629,430 +0.97(+1.75%)
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.