Short VIX Short Term Futures ETF (NY: SVXY )

57.19 +0.53 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.26 57.57 55.79 57.36 1,880,684 +1.06(+1.88%)
Nov 29, 2022 56.01 56.40 55.71 56.30 1,623,316 +0.43(+0.77%)
Nov 28, 2022 56.31 56.68 55.63 55.87 2,721,407 -1.06(-1.86%)
Nov 25, 2022 56.72 57.08 56.70 56.93 446,687 -0.12(-0.21%)
Nov 23, 2022 56.38 57.11 56.27 57.05 1,556,372 +0.60(+1.06%)
Nov 22, 2022 55.67 56.51 55.67 56.45 1,330,235 +0.99(+1.79%)
Nov 21, 2022 54.61 55.54 54.61 55.46 1,395,073 +0.70(+1.28%)
Nov 18, 2022 54.72 54.78 54.15 54.76 1,243,596 +0.32(+0.59%)
Nov 17, 2022 53.47 54.51 53.47 54.44 1,372,191 +0.28(+0.52%)
Nov 16, 2022 53.83 54.22 53.66 54.16 1,909,258 +0.64(+1.20%)
Nov 15, 2022 54.47 54.49 52.69 53.52 3,319,445 -0.26(-0.48%)
Nov 14, 2022 53.78 54.53 53.71 53.78 1,451,983 -0.01(-0.02%)
Nov 11, 2022 53.23 53.84 53.06 53.79 1,532,676 +0.30(+0.56%)
Nov 10, 2022 53.55 54.04 53.29 53.49 2,657,045 +1.43(+2.75%)
Nov 09, 2022 52.84 52.84 51.84 52.06 1,707,395 -0.81(-1.53%)
Nov 08, 2022 53.88 53.89 52.59 52.87 1,943,438 -0.79(-1.47%)
Nov 07, 2022 53.58 53.89 53.24 53.66 1,007,910 +0.26(+0.49%)
Nov 04, 2022 53.51 54.09 52.75 53.40 1,327,140 +0.36(+0.68%)
Nov 03, 2022 52.06 53.21 51.78 53.04 1,307,736 +0.56(+1.07%)
Nov 02, 2022 52.91 52.31 52.48 1,841,467 -0.69(-1.30%)
Nov 01, 2022 53.44 53.44 52.74 53.17 1,111,093 +0.29(+0.55%)
Oct 31, 2022 52.28 52.93 52.26 52.88 2,217,654 +0.42(+0.80%)
Oct 28, 2022 51.87 52.69 51.82 52.46 2,938,880 +0.61(+1.18%)
Oct 27, 2022 51.50 51.98 51.34 51.85 1,007,972 +0.52(+1.01%)
Oct 26, 2022 50.55 51.45 50.52 51.33 2,236,056 +0.57(+1.12%)
Oct 25, 2022 49.74 50.80 49.68 50.76 1,427,699 +1.00(+2.01%)
Oct 24, 2022 49.61 49.84 49.03 49.76 1,626,790 +0.44(+0.89%)
Oct 21, 2022 49.44 49.90 49.27 49.32 1,477,970 +0.08(+0.16%)
Oct 20, 2022 49.15 49.77 48.91 49.24 1,837,073 +0.28(+0.57%)
Oct 19, 2022 48.99 49.30 48.56 48.96 1,598,637 -0.18(-0.37%)
Oct 18, 2022 49.17 49.27 48.52 49.14 1,569,499 +0.49(+1.01%)
Oct 17, 2022 48.77 49.17 48.60 48.65 1,834,800 +0.62(+1.29%)
Oct 14, 2022 49.07 49.22 47.57 48.03 3,145,149 -0.56(-1.15%)
Oct 13, 2022 47.54 48.80 47.47 48.59 2,447,342 +0.71(+1.48%)
Oct 12, 2022 47.80 48.16 47.62 47.88 1,453,833 +0.25(+0.52%)
Oct 11, 2022 47.92 48.45 47.34 47.63 1,756,873 -0.41(-0.85%)
Oct 10, 2022 48.51 48.52 47.44 48.04 2,204,072 -0.59(-1.21%)
Oct 07, 2022 49.31 49.41 48.43 48.63 2,155,320 -0.99(-2.00%)
Oct 06, 2022 50.52 50.71 49.52 49.62 1,760,526 -0.79(-1.57%)
Oct 05, 2022 50.14 50.57 49.57 50.41 1,282,903 -0.10(-0.20%)
Oct 04, 2022 50.60 50.80 50.20 50.51 3,004,136 +0.89(+1.79%)
Oct 03, 2022 49.27 50.08 49.05 49.62 1,777,473 +1.03(+2.12%)
Sep 30, 2022 48.93 49.81 48.49 48.59 2,306,412 -0.50(-1.02%)
Sep 29, 2022 49.13 49.16 48.00 49.09 2,630,220 -0.69(-1.39%)
Sep 28, 2022 48.97 50.09 48.57 49.78 1,837,791 +0.97(+1.99%)
Sep 27, 2022 49.79 49.93 48.18 48.81 2,653,894 -0.36(-0.73%)
Sep 26, 2022 49.52 50.48 48.94 49.17 2,656,068 -0.86(-1.72%)
Sep 23, 2022 51.00 51.06 48.83 50.03 3,215,852 -1.53(-2.97%)
Sep 22, 2022 51.68 52.08 51.09 51.56 2,043,030 +0.09(+0.17%)
Sep 21, 2022 52.72 53.22 51.47 51.47 3,221,966 -0.86(-1.64%)
Sep 20, 2022 52.64 52.85 51.96 52.33 2,054,000 -0.84(-1.58%)
Sep 19, 2022 51.95 53.38 51.88 53.17 1,928,491 +0.75(+1.43%)
Sep 16, 2022 51.73 52.55 51.06 52.42 2,478,974 +0.05(+0.10%)
Sep 15, 2022 52.21 53.00 52.13 52.37 2,158,400 +0.06(+0.11%)
Sep 14, 2022 52.32 52.61 51.83 52.31 2,537,878 +0.04(+0.08%)
Sep 13, 2022 53.49 53.86 51.80 52.27 3,840,836 -2.36(-4.32%)
Sep 12, 2022 55.04 55.29 54.33 54.63 2,305,515 +0.06(+0.11%)
Sep 09, 2022 54.70 55.01 54.55 54.57 1,836,095 +0.30(+0.55%)
Sep 08, 2022 53.39 54.35 53.15 54.27 1,583,559 +0.44(+0.82%)
Sep 07, 2022 52.32 53.94 52.29 53.83 3,622,583 +1.40(+2.67%)
Sep 06, 2022 53.57 53.62 52.27 52.43 2,570,749 -0.59(-1.11%)
Sep 02, 2022 54.16 54.48 52.55 53.02 2,268,268 -0.24(-0.45%)
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.