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 30, 2021 55.12 55.72 53.88 54.39 5,248,159 -0.01(-0.02%)
Sep 29, 2021 54.97 55.29 54.16 54.40 5,592,350 -0.36(-0.66%)
Sep 28, 2021 56.59 56.88 54.14 54.76 6,348,242 -2.96(-5.13%)
Sep 27, 2021 57.99 58.40 57.58 57.72 2,193,952 -0.43(-0.74%)
Sep 24, 2021 56.56 58.21 56.50 58.15 2,550,954 +0.86(+1.50%)
Sep 23, 2021 56.43 57.36 56.34 57.29 4,613,764 +1.74(+3.13%)
Sep 22, 2021 54.78 56.05 54.35 55.55 8,502,412 +1.56(+2.89%)
Sep 21, 2021 53.76 54.42 52.48 53.99 6,982,043 +1.09(+2.06%)
Sep 20, 2021 53.91 54.59 50.25 52.90 13,306,986 -3.23(-5.75%)
Sep 17, 2021 57.89 58.06 56.02 56.13 5,002,958 -1.93(-3.32%)
Sep 16, 2021 57.57 58.33 56.89 58.06 4,281,493 +0.32(+0.55%)
Sep 15, 2021 57.17 57.95 56.54 57.74 3,617,083 +1.11(+1.96%)
Sep 14, 2021 57.51 57.66 56.12 56.63 5,051,630 -0.37(-0.65%)
Sep 13, 2021 57.27 57.30 55.76 57.00 5,083,720 +1.00(+1.79%)
Sep 10, 2021 58.15 58.37 55.84 56.00 4,191,694 -1.09(-1.91%)
Sep 09, 2021 57.59 58.39 57.01 57.09 3,135,566 -0.68(-1.18%)
Sep 08, 2021 57.31 57.84 56.71 57.77 3,007,911 +0.15(+0.26%)
Sep 07, 2021 58.20 58.28 57.44 57.62 2,351,610 -0.81(-1.39%)
Sep 03, 2021 58.22 58.71 57.88 58.43 2,108,989 -0.17(-0.29%)
Sep 02, 2021 58.90 58.97 58.07 58.60 1,598,960 -0.02(-0.03%)
Sep 01, 2021 58.05 58.80 57.78 58.62 1,607,654 +0.70(+1.21%)
Aug 31, 2021 57.54 57.92 57.29 57.92 1,872,596 +0.18(+0.31%)
Aug 30, 2021 57.74 57.93 57.41 57.74 1,967,751 +0.24(+0.42%)
Aug 27, 2021 56.44 57.67 56.44 57.50 2,417,122 +1.46(+2.61%)
Aug 26, 2021 56.79 57.09 55.65 56.04 3,468,604 -1.28(-2.23%)
Aug 25, 2021 56.70 57.35 56.60 57.32 1,493,228 +0.68(+1.20%)
Aug 24, 2021 56.68 56.83 56.42 56.64 1,784,574 +0.08(+0.14%)
Aug 23, 2021 56.39 56.99 56.36 56.56 2,801,307 +0.93(+1.67%)
Aug 20, 2021 53.99 55.80 53.83 55.63 4,543,035 +2.09(+3.90%)
Aug 19, 2021 53.21 54.58 52.76 53.54 8,154,419 -0.96(-1.76%)
Aug 18, 2021 56.13 56.47 54.22 54.50 4,538,853 -1.92(-3.40%)
Aug 17, 2021 56.46 56.90 54.96 56.42 4,969,025 -0.95(-1.66%)
Aug 16, 2021 56.70 57.38 56.11 57.37 2,635,037 -0.07(-0.12%)
Aug 13, 2021 57.87 58.03 57.32 57.44 1,906,268 -0.04(-0.07%)
Aug 12, 2021 56.73 57.80 56.63 57.48 1,921,291 +0.60(+1.05%)
Aug 11, 2021 56.39 57.04 56.17 56.88 2,613,788 +0.87(+1.55%)
Aug 10, 2021 56.00 56.49 55.78 56.01 1,808,933 +0.26(+0.47%)
Aug 09, 2021 55.48 55.95 55.20 55.75 1,704,072 +0.30(+0.54%)
Aug 06, 2021 55.01 55.48 54.83 55.45 1,912,064 +0.70(+1.28%)
Aug 05, 2021 54.34 54.76 54.29 54.75 1,760,066 +0.66(+1.22%)
Aug 04, 2021 53.56 54.35 53.44 54.09 2,638,852 +0.04(+0.07%)
Aug 03, 2021 53.11 54.07 52.43 54.05 5,008,571 +1.28(+2.43%)
Aug 02, 2021 54.10 54.17 52.57 52.77 3,184,832 -1.01(-1.88%)
Jul 30, 2021 53.48 54.41 53.42 53.78 3,461,569 -0.68(-1.25%)
Jul 29, 2021 54.25 54.63 54.14 54.46 2,528,786 +0.49(+0.91%)
Jul 28, 2021 53.60 54.38 52.77 53.97 4,411,863 +0.69(+1.30%)
Jul 27, 2021 53.65 53.65 51.84 53.28 5,218,196 -0.89(-1.64%)
Jul 26, 2021 53.41 54.17 53.09 54.17 2,206,702 +0.48(+0.89%)
Jul 23, 2021 54.23 54.25 53.65 53.69 2,558,632 +0.02(+0.04%)
Jul 22, 2021 53.93 54.32 53.20 53.67 2,976,743 -0.48(-0.89%)
Jul 21, 2021 53.03 54.19 52.95 54.15 3,890,715 +1.70(+3.24%)
Jul 20, 2021 50.58 52.77 50.13 52.45 5,987,759 +2.05(+4.07%)
Jul 19, 2021 52.73 52.96 48.54 50.40 12,375,995 -3.86(-7.11%)
Jul 16, 2021 56.05 56.24 54.23 54.26 3,773,309 -1.21(-2.18%)
Jul 15, 2021 55.16 55.63 54.78 55.47 3,851,442 -0.35(-0.63%)
Jul 14, 2021 55.90 56.10 54.89 55.82 2,824,447 +0.56(+1.01%)
Jul 13, 2021 55.58 56.17 55.13 55.26 3,496,819 -0.49(-0.88%)
Jul 12, 2021 55.36 55.77 55.20 55.75 2,304,283 +0.33(+0.60%)
Jul 09, 2021 54.39 55.53 54.23 55.42 3,815,858 +2.13(+4.00%)
Jul 08, 2021 53.02 54.08 52.73 53.29 5,985,058 -2.11(-3.81%)
Jul 07, 2021 55.76 55.80 54.48 55.40 2,398,800 -0.04(-0.07%)
Jul 06, 2021 56.39 56.39 54.61 55.44 3,537,040 -0.65(-1.16%)
Jul 02, 2021 56.73 56.93 55.91 56.09 2,863,076 +0.04(+0.07%)
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.