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 28, 2012 67.88 69.61 66.75 67.37 831,428 -2.10(-3.03%)
Sep 27, 2012 65.91 69.67 64.83 69.47 844,452 +5.84(+9.19%)
Sep 26, 2012 65.03 65.92 62.27 63.63 741,832 -2.65(-4.00%)
Sep 25, 2012 72.46 72.53 66.11 66.28 877,310 -5.36(-7.48%)
Sep 24, 2012 69.89 72.31 69.58 71.64 713,150 +0.95(+1.34%)
Sep 21, 2012 70.18 71.66 69.54 70.69 724,588 +0.42(+0.60%)
Sep 20, 2012 68.92 70.33 67.84 70.26 771,024 +0.69(+0.99%)
Sep 19, 2012 70.75 70.92 69.18 69.57 642,476 +0.12(+0.17%)
Sep 18, 2012 67.31 69.67 66.60 69.45 554,050 +1.78(+2.62%)
Sep 17, 2012 66.10 67.69 66.06 67.67 482,284 +0.34(+0.51%)
Sep 14, 2012 71.09 72.21 66.95 67.33 756,240 -2.39(-3.43%)
Sep 13, 2012 64.94 70.16 63.77 69.72 697,078 +4.72(+7.26%)
Sep 12, 2012 64.53 65.25 62.98 65.00 442,736 +1.66(+2.62%)
Sep 11, 2012 63.10 64.78 62.34 63.34 566,498 +0.29(+0.45%)
Sep 10, 2012 65.78 67.78 62.76 63.05 683,120 -3.80(-5.69%)
Sep 07, 2012 64.53 67.02 64.29 66.86 583,148 +3.57(+5.64%)
Sep 06, 2012 58.54 63.29 58.54 63.29 592,726 +6.05(+10.58%)
Sep 05, 2012 55.98 57.54 55.98 57.24 99,060 +1.40(+2.51%)
Sep 04, 2012 55.09 55.88 54.16 55.84 358,098 +0.57(+1.03%)
Aug 31, 2012 54.50 55.67 53.37 55.27 346,266 +1.61(+2.99%)
Aug 30, 2012 53.54 54.30 53.08 53.66 373,156 -1.13(-2.06%)
Aug 29, 2012 55.12 56.26 54.70 54.79 413,898 -1.33(-2.36%)
Aug 27, 2012 56.99 57.45 55.95 56.12 262,280 -0.32(-0.57%)
Aug 24, 2012 53.67 56.88 53.55 56.44 361,470 +2.16(+3.98%)
Aug 23, 2012 55.02 55.21 53.54 54.27 366,896 -1.16(-2.08%)
Aug 22, 2012 54.84 55.88 54.33 55.43 342,398 -0.41(-0.73%)
Aug 21, 2012 58.11 58.30 55.30 55.84 406,064 -1.55(-2.71%)
Aug 20, 2012 56.85 57.52 55.92 57.40 287,524 +0.05(+0.08%)
Aug 17, 2012 56.41 57.88 55.77 57.35 272,876 +1.48(+2.66%)
Aug 16, 2012 55.02 55.89 54.05 55.87 134,472 +1.09(+2.00%)
Aug 15, 2012 54.79 56.13 54.45 54.77 173,216 +0.01(+0.02%)
Aug 14, 2012 57.55 57.86 54.70 54.76 467,348 -2.98(-5.17%)
Aug 13, 2012 56.03 57.74 55.83 57.74 1,220,372 +1.53(+2.73%)
Aug 10, 2012 54.63 56.24 54.23 56.21 449,646 +0.98(+1.78%)
Aug 09, 2012 54.54 55.79 54.06 55.23 309,408 +0.22(+0.40%)
Aug 08, 2012 52.98 55.07 52.59 55.01 294,102 +2.16(+4.08%)
Aug 07, 2012 55.25 55.55 52.77 52.85 451,952 -1.59(-2.93%)
Aug 06, 2012 53.99 54.98 53.64 54.45 393,024 +1.22(+2.28%)
Aug 03, 2012 51.66 53.23 51.35 53.23 633,562 +3.48(+6.99%)
Aug 02, 2012 47.40 49.75 47.05 49.75 786,768 +1.09(+2.24%)
Aug 01, 2012 48.52 49.28 47.55 48.66 863,108 +1.03(+2.16%)
Jul 31, 2012 48.02 49.05 47.60 47.63 396,596 -1.45(-2.96%)
Jul 30, 2012 50.56 51.17 48.99 49.09 575,238 -1.05(-2.08%)
Jul 27, 2012 50.93 51.12 49.62 50.13 489,816 +1.19(+2.43%)
Jul 26, 2012 48.23 49.05 47.34 48.94 613,656 +3.52(+7.76%)
Jul 25, 2012 45.19 46.16 43.58 45.41 700,660 +0.45(+0.99%)
Jul 24, 2012 46.95 46.98 43.55 44.97 587,122 -1.77(-3.80%)
Jul 23, 2012 46.26 47.92 44.52 46.74 472,630 -3.51(-6.98%)
Jul 20, 2012 51.50 52.19 49.75 50.25 452,594 -2.83(-5.32%)
Jul 19, 2012 52.33 53.09 51.12 53.08 317,892 +1.18(+2.27%)
Jul 18, 2012 52.23 53.26 51.57 51.90 669,898 -0.56(-1.08%)
Jul 17, 2012 51.59 52.87 50.06 52.46 940,576 +1.81(+3.58%)
Jul 16, 2012 50.21 51.17 49.58 50.65 579,306 +0.56(+1.12%)
Jul 13, 2012 48.11 50.14 48.06 50.09 753,502 +2.77(+5.85%)
Jul 12, 2012 46.66 48.43 45.54 47.31 689,992 -0.46(-0.96%)
Jul 11, 2012 46.47 48.24 45.67 47.77 468,762 +1.38(+2.97%)
Jul 10, 2012 48.48 49.05 45.49 46.40 584,224 -1.32(-2.78%)
Jul 09, 2012 47.66 48.22 46.59 47.72 444,658 +0.48(+1.01%)
Jul 06, 2012 45.52 47.45 45.47 47.24 475,534 +0.32(+0.69%)
Jul 05, 2012 48.42 48.42 46.30 46.92 524,856 -1.80(-3.68%)
Jul 03, 2012 48.05 49.42 47.98 48.72 372,026 +0.96(+2.01%)
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.