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

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 177.86 179.67 174.56 177.00 637,829 -1.38(-0.77%)
May 28, 2015 178.30 179.34 175.74 178.38 532,318 -1.72(-0.96%)
May 27, 2015 175.46 181.34 174.18 180.10 493,470 +6.48(+3.73%)
May 26, 2015 178.56 179.38 172.00 173.62 844,553 -7.02(-3.89%)
May 22, 2015 181.52 180.64 180.64 180.64 430,450 -0.36(-0.20%)
May 21, 2015 175.36 182.04 174.48 181.00 466,950 +4.90(+2.78%)
May 20, 2015 177.10 177.90 173.80 176.10 491,863 -0.48(-0.27%)
May 19, 2015 175.18 178.04 172.74 176.58 689,622 +2.28(+1.31%)
May 18, 2015 168.66 175.56 168.44 174.30 455,683 +5.70(+3.38%)
May 15, 2015 168.00 168.72 165.54 168.60 506,419 +1.32(+0.79%)
May 14, 2015 165.66 167.28 165.00 167.28 462,287 +3.34(+2.04%)
May 13, 2015 162.54 164.22 160.68 163.94 502,241 +2.84(+1.76%)
May 12, 2015 157.94 161.88 155.74 161.10 364,757 +0.70(+0.44%)
May 11, 2015 164.48 164.80 160.38 160.40 441,154 -4.50(-2.73%)
May 08, 2015 162.84 165.40 161.68 164.90 739,927 +8.22(+5.25%)
May 07, 2015 154.70 158.00 152.68 156.68 770,219 +1.22(+0.78%)
May 06, 2015 159.94 160.60 150.22 155.46 774,257 -2.64(-1.67%)
May 05, 2015 162.74 164.10 157.92 158.10 601,383 -5.64(-3.44%)
May 04, 2015 165.14 166.46 161.88 163.74 423,530 -0.18(-0.11%)
May 01, 2015 158.80 164.18 158.48 163.92 540,664 +7.56(+4.83%)
Apr 30, 2015 158.80 160.38 153.20 156.36 604,260 -4.44(-2.76%)
Apr 29, 2015 161.20 164.22 158.12 160.80 588,617 -4.54(-2.75%)
Apr 28, 2015 158.62 165.40 154.24 165.34 641,160 +5.50(+3.44%)
Apr 27, 2015 166.14 166.50 158.56 159.84 423,685 -4.78(-2.90%)
Apr 24, 2015 164.04 165.04 162.58 164.62 345,016 +1.60(+0.98%)
Apr 23, 2015 160.40 164.44 159.66 163.02 510,504 +1.54(+0.95%)
Apr 22, 2015 160.58 162.14 157.50 161.48 508,943 +1.86(+1.17%)
Apr 21, 2015 161.60 162.14 157.92 159.62 518,184 -0.14(-0.09%)
Apr 20, 2015 157.50 160.60 156.72 159.76 445,794 +5.38(+3.48%)
Apr 17, 2015 154.80 155.58 150.00 154.38 873,529 -5.64(-3.52%)
Apr 16, 2015 156.08 161.44 155.48 160.02 426,034 +3.12(+1.99%)
Apr 15, 2015 155.52 158.46 155.20 156.90 429,241 +3.40(+2.21%)
Apr 14, 2015 150.40 154.80 149.16 153.50 518,156 +1.68(+1.11%)
Apr 13, 2015 158.30 159.92 150.56 151.82 648,069 -4.86(-3.10%)
Apr 10, 2015 150.92 156.68 150.86 156.68 663,835 +6.96(+4.65%)
Apr 09, 2015 145.60 150.00 143.82 149.72 621,398 +4.84(+3.34%)
Apr 08, 2015 142.88 145.12 142.12 144.88 508,472 +2.64(+1.86%)
Apr 07, 2015 142.88 144.36 142.08 142.24 311,047 +0.26(+0.18%)
Apr 06, 2015 137.46 142.98 136.84 141.98 437,707 +3.10(+2.23%)
Apr 02, 2015 137.00 138.88 138.88 138.88 620,450 +2.84(+2.09%)
Apr 01, 2015 135.64 136.20 131.68 136.04 581,848 -0.04(-0.03%)
Mar 31, 2015 138.94 139.32 135.14 136.08 567,440 -3.40(-2.44%)
Mar 30, 2015 138.50 140.20 138.22 139.48 663,071 +4.02(+2.97%)
Mar 27, 2015 133.78 135.90 133.30 135.46 583,622 +1.66(+1.24%)
Mar 26, 2015 130.00 134.60 128.72 133.80 856,936 +1.08(+0.81%)
Mar 25, 2015 139.52 140.30 132.34 132.72 852,202 -6.24(-4.49%)
Mar 24, 2015 138.22 141.54 137.30 138.96 558,604 +0.56(+0.40%)
Mar 23, 2015 136.84 139.86 136.66 138.40 506,925 +2.44(+1.79%)
Mar 20, 2015 135.24 139.84 134.46 135.96 1,291,389 +2.24(+1.68%)
Mar 19, 2015 131.82 134.14 130.28 133.72 686,631 -0.26(-0.19%)
Mar 18, 2015 127.62 134.94 126.58 133.98 979,842 +5.64(+4.39%)
Mar 17, 2015 125.94 128.72 124.96 128.34 539,202 +0.62(+0.49%)
Mar 16, 2015 126.42 128.92 126.00 127.72 666,331 +2.96(+2.37%)
Mar 13, 2015 127.32 127.80 121.42 124.76 898,821 -2.92(-2.29%)
Mar 12, 2015 122.74 127.98 122.52 127.68 648,492 +7.16(+5.94%)
Mar 11, 2015 123.08 123.48 119.60 120.52 692,966 -3.08(-2.49%)
Mar 10, 2015 124.08 124.96 121.88 123.60 802,928 -4.16(-3.26%)
Mar 09, 2015 126.82 129.00 126.00 127.76 590,998 +1.80(+1.43%)
Mar 06, 2015 129.92 131.84 125.24 125.96 1,105,422 -5.90(-4.47%)
Mar 05, 2015 131.18 132.12 129.16 131.86 710,172 +1.58(+1.21%)
Mar 04, 2015 128.14 130.50 125.24 130.28 646,401 +0.32(+0.25%)
Mar 03, 2015 131.56 132.18 127.02 129.96 704,785 -2.96(-2.23%)
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.