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

50.80 +0.85 (+1.70%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.73 74.07 71.39 73.21 4,981,528 +3.19(+4.56%)
Sep 29, 2016 74.42 75.59 67.38 70.02 11,406,341 -4.70(-6.29%)
Sep 28, 2016 74.48 74.93 71.85 74.72 4,404,684 +0.80(+1.08%)
Sep 27, 2016 70.27 74.46 69.65 73.92 4,715,672 +3.74(+5.33%)
Sep 26, 2016 71.46 71.88 69.32 70.18 5,347,365 -3.95(-5.33%)
Sep 23, 2016 74.38 75.11 73.75 74.13 3,934,879 -0.65(-0.87%)
Sep 22, 2016 74.34 75.04 73.50 74.78 4,528,070 +2.55(+3.53%)
Sep 21, 2016 68.06 72.63 67.18 72.23 8,382,271 +5.00(+7.44%)
Sep 20, 2016 68.37 68.38 66.14 67.23 4,609,875 +0.49(+0.73%)
Sep 19, 2016 67.33 68.69 65.44 66.74 6,571,116 +1.65(+2.53%)
Sep 16, 2016 62.97 65.50 61.86 65.09 6,622,037 +0.81(+1.26%)
Sep 15, 2016 62.04 64.97 60.97 64.28 7,108,602 +2.24(+3.61%)
Sep 14, 2016 62.69 65.25 61.18 62.04 7,447,696 +0.61(+0.99%)
Sep 13, 2016 67.96 68.16 59.00 61.43 13,513,051 -9.27(-13.11%)
Sep 12, 2016 65.53 71.36 64.81 70.70 7,319,709 +4.53(+6.85%)
Sep 09, 2016 75.74 76.05 66.11 66.17 12,314,231 -12.63(-16.03%)
Sep 08, 2016 79.06 79.27 77.84 78.80 3,837,927 -0.28(-0.35%)
Sep 07, 2016 78.00 79.27 77.75 79.08 2,642,220 +0.99(+1.27%)
Sep 06, 2016 76.72 78.16 76.05 78.09 2,747,440 +1.99(+2.62%)
Sep 02, 2016 74.97 76.10 76.10 76.10 3,291,200 +2.68(+3.65%)
Sep 01, 2016 73.34 73.74 71.50 73.42 5,227,630 +0.41(+0.56%)
Aug 31, 2016 73.18 73.58 71.17 73.01 3,435,842 -0.47(-0.64%)
Aug 30, 2016 73.13 73.75 72.20 73.48 3,017,916 +0.56(+0.77%)
Aug 29, 2016 71.66 73.30 71.64 72.92 2,640,466 +1.47(+2.06%)
Aug 26, 2016 72.25 74.20 68.98 71.45 6,299,692 -0.22(-0.31%)
Aug 25, 2016 70.49 72.52 70.35 71.67 3,014,194 -0.07(-0.10%)
Aug 24, 2016 73.00 73.18 70.92 71.74 3,222,365 -1.67(-2.27%)
Aug 23, 2016 73.68 74.14 73.23 73.41 2,644,982 +0.20(+0.27%)
Aug 22, 2016 72.99 73.49 72.00 73.21 3,641,707 -0.23(-0.31%)
Aug 19, 2016 73.02 73.78 72.23 73.44 3,698,162 -0.38(-0.51%)
Aug 18, 2016 72.24 73.82 71.72 73.82 2,754,934 +1.28(+1.76%)
Aug 17, 2016 70.97 72.80 69.12 72.54 4,619,106 +1.80(+2.54%)
Aug 16, 2016 71.82 71.84 70.27 70.74 3,168,063 -2.50(-3.41%)
Aug 15, 2016 73.02 73.60 72.65 73.24 2,610,816 +1.13(+1.57%)
Aug 12, 2016 71.40 72.60 70.46 72.11 4,061,310 +0.71(+0.99%)
Aug 11, 2016 71.88 72.81 71.02 71.40 4,166,244 +0.38(+0.54%)
Aug 10, 2016 73.20 73.36 69.58 71.02 5,218,723 -1.74(-2.39%)
Aug 09, 2016 72.58 74.16 71.64 72.76 5,182,120 +1.16(+1.62%)
Aug 08, 2016 71.00 71.65 70.61 71.60 4,177,889 +1.55(+2.21%)
Aug 05, 2016 69.37 70.90 69.34 70.05 4,567,917 +2.32(+3.43%)
Aug 04, 2016 66.74 68.20 66.04 67.73 4,734,160 +1.80(+2.73%)
Aug 03, 2016 64.15 65.94 63.50 65.93 6,127,540 +1.65(+2.57%)
Aug 02, 2016 66.06 66.48 62.20 64.28 9,835,263 -2.51(-3.76%)
Aug 01, 2016 66.30 67.75 65.15 66.79 4,894,897 +1.07(+1.63%)
Jul 29, 2016 63.62 66.26 63.42 65.72 5,579,201 +2.20(+3.46%)
Jul 28, 2016 62.04 63.94 61.40 63.52 4,760,724 +1.14(+1.83%)
Jul 27, 2016 61.78 62.96 60.12 62.38 6,581,861 +1.35(+2.21%)
Jul 26, 2016 60.48 61.06 59.30 61.03 7,053,560 +0.59(+0.98%)
Jul 25, 2016 60.52 60.98 58.20 60.44 7,952,761 +0.37(+0.62%)
Jul 22, 2016 59.13 60.80 58.68 60.07 5,117,877 +1.34(+2.28%)
Jul 21, 2016 60.19 60.66 57.95 58.73 6,391,921 -1.74(-2.88%)
Jul 20, 2016 59.92 60.92 59.35 60.47 5,943,788 +1.70(+2.89%)
Jul 19, 2016 58.70 59.52 57.71 58.77 7,664,458 +0.05(+0.08%)
Jul 18, 2016 57.49 59.23 57.20 58.72 6,208,726 +0.99(+1.72%)
Jul 15, 2016 57.91 58.25 55.86 57.73 6,608,256 +0.28(+0.49%)
Jul 14, 2016 58.03 58.43 57.18 57.45 6,921,884 +0.04(+0.07%)
Jul 13, 2016 57.09 57.56 56.02 57.41 5,816,630 +0.93(+1.65%)
Jul 12, 2016 56.58 56.72 55.27 56.48 7,714,504 +1.28(+2.32%)
Jul 11, 2016 56.16 56.62 55.10 55.20 7,641,074 -0.01(-0.02%)
Jul 08, 2016 53.70 55.62 51.81 55.21 9,319,688 +3.40(+6.56%)
Jul 07, 2016 51.78 52.61 49.75 51.81 9,817,958 +0.82(+1.61%)
Jul 06, 2016 48.90 51.06 48.14 50.99 11,378,099 +1.36(+2.74%)
Jul 05, 2016 49.70 49.87 47.81 49.63 10,038,521 -0.98(-1.94%)
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.