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 (%)
Jan 31, 2022 54.16 56.28 56.22 3,734,797 +1.81(+3.33%)
Jan 28, 2022 53.30 54.57 52.20 54.41 7,324,597 +1.66(+3.15%)
Jan 27, 2022 54.33 54.83 52.10 52.75 9,425,557 -0.15(-0.28%)
Jan 26, 2022 54.66 55.85 52.71 52.90 15,740,345 -0.55(-1.03%)
Jan 25, 2022 51.77 54.30 50.81 53.45 11,805,886 -0.04(-0.07%)
Jan 24, 2022 52.15 54.20 48.84 53.49 19,423,776 -0.82(-1.51%)
Jan 21, 2022 56.41 57.01 54.25 54.31 11,006,604 -2.66(-4.67%)
Jan 20, 2022 58.89 59.96 56.70 56.97 5,222,503 -1.21(-2.08%)
Jan 19, 2022 59.49 59.62 57.91 58.18 6,708,318 -0.83(-1.41%)
Jan 18, 2022 59.95 60.00 58.60 59.01 6,955,929 -2.24(-3.66%)
Jan 14, 2022 61.25 0 +0.34(+0.56%)
Jan 13, 2022 62.90 63.19 60.57 60.91 4,532,474 -1.87(-2.98%)
Jan 12, 2022 62.91 63.40 62.16 62.78 3,561,042 +0.32(+0.51%)
Jan 11, 2022 61.00 62.55 60.30 62.46 5,087,348 +1.14(+1.86%)
Jan 10, 2022 59.68 61.49 57.94 61.32 7,608,266 +0.47(+0.76%)
Jan 07, 2022 60.00 60.97 59.24 60.85 4,009,800 +0.84(+1.41%)
Jan 06, 2022 60.01 60.87 59.47 60.01 4,443,755 -0.17(-0.28%)
Jan 05, 2022 62.37 63.09 60.08 60.18 4,337,737 -2.41(-3.85%)
Jan 04, 2022 62.80 62.88 61.66 62.59 2,389,040 +0.02(+0.03%)
Jan 03, 2022 61.96 62.60 61.33 62.57 2,705,921 +1.02(+1.66%)
Dec 31, 2021 61.31 61.79 60.99 61.55 1,918,481 +0.26(+0.42%)
Dec 30, 2021 61.39 61.95 60.97 61.29 1,702,497 +0.08(+0.13%)
Dec 29, 2021 60.54 61.50 60.17 61.21 1,966,515 +0.69(+1.14%)
Dec 28, 2021 59.88 60.52 59.61 60.52 2,752,971 +0.80(+1.34%)
Dec 27, 2021 59.26 59.89 58.86 59.72 2,559,879 +0.70(+1.19%)
Dec 23, 2021 59.02 59.38 58.88 59.02 3,139,527 +0.30(+0.51%)
Dec 22, 2021 57.12 58.74 57.12 58.72 3,297,246 +1.77(+3.11%)
Dec 21, 2021 56.63 57.36 55.96 56.95 4,080,517 +1.21(+2.17%)
Dec 20, 2021 54.13 55.93 52.99 55.74 7,672,868 -0.94(-1.66%)
Dec 17, 2021 56.57 57.89 55.84 56.68 6,738,296 -0.98(-1.70%)
Dec 16, 2021 59.47 59.67 56.69 57.66 5,833,973 -1.31(-2.22%)
Dec 15, 2021 56.82 59.03 55.60 58.97 6,912,505 +1.99(+3.49%)
Dec 14, 2021 56.45 57.25 55.56 56.98 4,315,224 -0.46(-0.80%)
Dec 13, 2021 58.35 58.39 57.09 57.44 3,754,359 -1.09(-1.86%)
Dec 10, 2021 58.15 58.67 57.24 58.53 3,908,676 +1.70(+2.99%)
Dec 09, 2021 57.60 58.07 56.20 56.83 4,029,341 -0.80(-1.39%)
Dec 08, 2021 56.22 57.70 55.88 57.63 3,396,948 +1.65(+2.95%)
Dec 07, 2021 54.66 56.33 54.58 55.98 5,729,357 +2.87(+5.40%)
Dec 06, 2021 51.97 53.17 51.10 53.11 9,095,217 +2.04(+3.99%)
Dec 03, 2021 53.66 53.84 48.84 51.07 12,568,521 -2.29(-4.29%)
Dec 02, 2021 52.72 53.93 52.24 53.36 7,904,895 +1.56(+3.01%)
Dec 01, 2021 55.84 56.73 51.80 51.80 10,573,219 -1.96(-3.65%)
Nov 30, 2021 56.42 57.02 53.76 53.76 10,091,308 -4.69(-8.02%)
Nov 29, 2021 57.20 58.68 56.89 58.45 5,509,959 +3.90(+7.14%)
Nov 26, 2021 58.85 59.39 53.57 54.55 6,403,994 -8.01(-12.80%)
Nov 24, 2021 61.32 62.74 60.76 62.56 2,478,478 +0.44(+0.71%)
Nov 23, 2021 61.43 62.28 60.80 62.12 3,174,798 +0.79(+1.29%)
Nov 22, 2021 62.61 62.87 61.29 61.33 2,375,873 -0.69(-1.11%)
Nov 19, 2021 62.23 62.64 61.61 62.02 2,469,097 -0.34(-0.55%)
Nov 18, 2021 62.99 62.72 62.33 62.36 1,708,418 -0.27(-0.43%)
Nov 17, 2021 63.24 63.44 62.55 62.63 1,782,577 -0.59(-0.93%)
Nov 16, 2021 63.06 63.69 63.01 63.22 1,629,273 -0.15(-0.24%)
Nov 15, 2021 63.30 63.37 62.24 63.37 1,636,581 +0.44(+0.70%)
Nov 12, 2021 62.28 63.02 62.04 62.93 1,778,950 +1.20(+1.94%)
Nov 11, 2021 61.83 62.44 61.47 61.73 1,715,121 +0.50(+0.82%)
Nov 10, 2021 61.08 61.23 3,213,754 -0.47(-0.76%)
Nov 09, 2021 62.04 62.07 60.93 61.70 3,575,318 -0.57(-0.92%)
Nov 08, 2021 62.76 62.85 61.65 62.27 1,907,763 +0.01(+0.02%)
Nov 05, 2021 63.86 63.88 62.14 62.26 2,013,909 -1.19(-1.88%)
Nov 04, 2021 64.23 64.45 62.99 63.45 2,116,016 -0.46(-0.72%)
Nov 03, 2021 62.72 64.15 62.58 63.91 1,956,564 +1.08(+1.72%)
Nov 02, 2021 62.08 62.85 62.06 62.83 1,191,082 +0.79(+1.27%)
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.