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

50.90 +0.95 (+1.90%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.16 20.41 19.45 20.20 24,705,200 +0.50(+2.51%)
Feb 25, 2021 21.24 21.42 19.45 19.70 28,617,522 -1.76(-8.20%)
Feb 24, 2021 20.79 21.50 20.66 21.46 9,571,884 +0.39(+1.88%)
Feb 23, 2021 20.57 21.08 20.06 21.07 12,106,432 +0.43(+2.06%)
Feb 22, 2021 20.73 21.04 20.62 20.64 5,445,528 -0.57(-2.69%)
Feb 19, 2021 20.80 21.21 20.77 21.21 6,628,000 +0.51(+2.44%)
Feb 18, 2021 20.45 20.81 20.34 20.70 6,008,922 -0.05(-0.24%)
Feb 17, 2021 20.39 20.80 20.21 20.75 7,182,124 +0.20(+1.00%)
Feb 16, 2021 20.61 20.76 20.44 20.55 7,172,870 -0.13(-0.63%)
Feb 12, 2021 20.28 20.69 20.24 20.68 8,229,400 +0.36(+1.75%)
Feb 11, 2021 20.23 20.34 19.87 20.32 6,650,764 +0.29(+1.47%)
Feb 10, 2021 20.32 20.35 19.80 20.03 10,126,260 -0.24(-1.21%)
Feb 09, 2021 20.18 20.39 20.10 20.27 3,955,312 -0.05(-0.25%)
Feb 08, 2021 20.29 20.32 20.12 20.32 3,574,564 +0.08(+0.40%)
Feb 05, 2021 20.25 20.26 20.02 20.25 4,493,600 +0.03(+0.12%)
Feb 04, 2021 20.00 20.22 19.98 20.22 4,825,792 +0.43(+2.20%)
Feb 03, 2021 19.50 19.80 19.36 19.79 6,389,406 +0.50(+2.59%)
Feb 02, 2021 18.96 19.38 18.93 19.29 10,376,860 +0.79(+4.27%)
Feb 01, 2021 18.43 18.61 17.89 18.50 10,437,764 +0.49(+2.72%)
Jan 29, 2021 18.36 18.86 17.66 18.00 22,676,200 -0.43(-2.31%)
Jan 28, 2021 18.79 19.02 18.37 18.43 10,232,708 +0.18(+0.99%)
Jan 27, 2021 19.99 20.00 18.20 18.25 18,247,134 -2.15(-10.54%)
Jan 26, 2021 20.56 20.71 20.40 20.40 6,295,930 +0.04(+0.20%)
Jan 25, 2021 20.68 20.75 19.91 20.36 11,265,016 -0.44(-2.09%)
Jan 22, 2021 20.66 20.91 20.61 20.80 3,971,600 -0.12(-0.57%)
Jan 21, 2021 20.84 20.94 20.68 20.91 4,548,528 +0.07(+0.36%)
Jan 20, 2021 20.80 20.90 20.64 20.84 4,552,628 +0.23(+1.12%)
Jan 19, 2021 20.66 20.70 20.47 20.61 5,677,508 +0.25(+1.20%)
Jan 15, 2021 20.50 20.63 20.12 20.36 6,077,200 -0.30(-1.45%)
Jan 14, 2021 20.84 20.98 20.58 20.66 3,616,082 -0.12(-0.60%)
Jan 13, 2021 20.61 20.85 20.54 20.79 3,704,442 +0.18(+0.85%)
Jan 12, 2021 20.49 20.64 20.20 20.61 5,369,798 +0.19(+0.93%)
Jan 11, 2021 20.52 20.67 20.22 20.43 5,881,414 -0.48(-2.32%)
Jan 08, 2021 20.86 20.96 20.52 20.91 5,154,600 +0.12(+0.60%)
Jan 07, 2021 20.68 20.80 20.58 20.79 5,277,626 +0.59(+2.92%)
Jan 06, 2021 20.23 20.77 19.94 20.20 11,353,268 +0.05(+0.27%)
Jan 05, 2021 19.58 20.23 19.57 20.14 5,230,832 +0.32(+1.59%)
Jan 04, 2021 20.73 20.73 19.47 19.82 10,688,434 -0.89(-4.32%)
Dec 31, 2020 20.72 20.72 20.72 3,936,692 +0.00(+0.02%)
Dec 30, 2020 20.41 20.75 20.35 20.71 3,936,692 +0.38(+1.84%)
Dec 29, 2020 20.88 20.89 20.14 20.34 4,130,666 -0.48(-2.33%)
Dec 28, 2020 20.85 20.88 20.71 20.82 4,024,192 +0.07(+0.36%)
Dec 24, 2020 20.55 20.75 20.54 20.75 1,803,600 +0.32(+1.57%)
Dec 23, 2020 20.20 20.57 20.18 20.43 4,041,572 +0.43(+2.15%)
Dec 22, 2020 19.93 20.04 19.79 20.00 4,619,872 +0.20(+1.04%)
Dec 21, 2020 19.66 20.04 19.19 19.80 10,388,420 -0.82(-3.98%)
Dec 18, 2020 20.77 20.78 20.34 20.61 5,392,800 -0.24(-1.15%)
Dec 17, 2020 20.68 20.93 20.64 20.86 4,106,092 +0.16(+0.75%)
Dec 16, 2020 20.41 20.72 20.30 20.70 3,438,178 +0.38(+1.85%)
Dec 15, 2020 20.14 20.39 20.02 20.32 5,200,604 +0.40(+2.01%)
Dec 14, 2020 20.48 20.56 19.90 19.93 4,575,900 -0.23(-1.14%)
Dec 11, 2020 20.29 20.43 19.86 20.16 5,613,000 -0.38(-1.83%)
Dec 10, 2020 20.55 20.82 20.46 20.53 4,845,532 -0.09(-0.44%)
Dec 09, 2020 21.15 21.21 20.53 20.62 7,285,528 -0.40(-1.93%)
Dec 08, 2020 20.57 21.02 20.57 21.02 2,974,914 +0.35(+1.69%)
Dec 07, 2020 20.59 20.70 20.54 20.68 3,062,734 -0.04(-0.17%)
Dec 04, 2020 20.66 20.81 20.66 20.71 3,724,200 +0.16(+0.80%)
Dec 03, 2020 20.75 20.77 20.45 20.55 4,079,094 -0.12(-0.58%)
Dec 02, 2020 20.57 20.86 20.55 20.66 3,926,732 +0.09(+0.41%)
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.