Short VIX Short-Term -1X Futures ETF (NY: SVXY )

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.29 50.31 49.17 50.11 1,698,400 +0.65(+1.31%)
Nov 29, 2018 49.51 49.84 48.55 49.46 2,651,120 -0.47(-0.94%)
Nov 28, 2018 49.57 50.14 48.97 49.93 2,342,636 +0.69(+1.40%)
Nov 27, 2018 48.53 49.31 48.26 49.24 2,224,712 +0.49(+1.01%)
Nov 26, 2018 47.96 48.79 47.95 48.75 2,562,736 +1.31(+2.76%)
Nov 23, 2018 47.20 47.69 46.99 47.44 1,326,000 -0.17(-0.36%)
Nov 21, 2018 47.61 47.61 47.61 0 +0.56(+1.19%)
Nov 20, 2018 46.91 47.46 46.40 47.05 4,947,421 -1.65(-3.39%)
Nov 19, 2018 49.95 50.10 48.26 48.70 3,849,317 -1.23(-2.46%)
Nov 16, 2018 48.33 50.01 48.12 49.93 2,834,500 +1.13(+2.32%)
Nov 15, 2018 48.09 48.95 47.47 48.80 3,877,947 +0.27(+0.56%)
Nov 14, 2018 49.64 49.72 47.81 48.53 2,876,842 -0.85(-1.72%)
Nov 13, 2018 49.32 49.84 48.49 49.38 3,393,377 -0.01(-0.02%)
Nov 12, 2018 51.40 51.50 49.19 49.39 2,741,752 -2.04(-3.97%)
Nov 09, 2018 51.81 51.97 50.72 51.43 2,229,200 -1.00(-1.91%)
Nov 08, 2018 52.06 52.87 51.84 52.43 2,093,472 +0.33(+0.63%)
Nov 07, 2018 51.20 52.11 51.18 52.10 2,428,088 +1.86(+3.70%)
Nov 06, 2018 49.44 50.24 49.36 50.24 1,442,087 +0.84(+1.70%)
Nov 05, 2018 49.12 49.68 48.94 49.40 1,368,859 +0.22(+0.45%)
Nov 02, 2018 49.80 50.15 48.20 49.18 3,633,700 -0.20(-0.41%)
Nov 01, 2018 48.54 49.41 48.15 49.38 2,511,204 +0.79(+1.63%)
Oct 31, 2018 48.33 48.98 47.98 48.59 2,914,016 +0.77(+1.61%)
Oct 30, 2018 46.81 47.92 46.58 47.82 3,143,292 +0.83(+1.77%)
Oct 29, 2018 48.00 48.37 45.80 46.99 3,158,709 -0.08(-0.17%)
Oct 26, 2018 46.95 47.93 46.10 47.07 4,614,700 -1.40(-2.89%)
Oct 25, 2018 48.17 48.94 47.45 48.47 3,791,451 +0.92(+1.93%)
Oct 24, 2018 50.13 50.20 47.34 47.55 4,606,216 -2.34(-4.69%)
Oct 23, 2018 48.63 50.37 47.92 49.89 4,571,986 -0.95(-1.87%)
Oct 22, 2018 51.21 51.29 49.73 50.84 3,836,417 -0.20(-0.39%)
Oct 19, 2018 51.00 51.69 50.20 51.04 3,738,100 +0.26(+0.51%)
Oct 18, 2018 52.29 52.29 49.82 50.78 5,175,000 -1.86(-3.53%)
Oct 17, 2018 53.02 53.02 51.09 52.64 3,819,188 -0.29(-0.55%)
Oct 16, 2018 51.95 52.98 51.62 52.93 3,735,070 +1.84(+3.60%)
Oct 15, 2018 50.92 51.77 50.21 51.09 4,003,532 -0.41(-0.80%)
Oct 12, 2018 51.92 51.99 49.05 51.50 9,256,500 +2.24(+4.55%)
Oct 11, 2018 51.84 52.49 48.12 49.26 11,164,060 -2.38(-4.61%)
Oct 10, 2018 55.86 55.86 51.55 51.64 6,029,371 -4.68(-8.31%)
Oct 09, 2018 56.09 57.12 55.66 56.32 2,502,797 -0.44(-0.78%)
Oct 08, 2018 56.35 57.00 54.90 56.76 3,343,639 -0.26(-0.46%)
Oct 05, 2018 57.98 58.52 55.42 57.02 5,906,900 -0.68(-1.18%)
Oct 04, 2018 58.97 58.98 56.46 57.70 4,279,091 -1.80(-3.03%)
Oct 03, 2018 59.69 59.71 59.10 59.50 1,312,419 +0.26(+0.44%)
Oct 02, 2018 59.25 59.61 58.96 59.24 1,014,481 -0.06(-0.10%)
Oct 01, 2018 59.80 59.89 58.90 59.30 1,562,761 +0.21(+0.36%)
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%)
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.