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

49.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 73.90 74.10 71.38 71.82 3,730,963 -1.64(-2.23%)
Oct 28, 2016 76.46 77.32 72.18 73.46 9,409,831 -3.29(-4.29%)
Oct 27, 2016 79.35 79.40 76.41 76.75 5,304,909 -1.35(-1.73%)
Oct 26, 2016 78.26 79.90 77.65 78.10 4,407,129 -1.97(-2.46%)
Oct 25, 2016 80.93 81.05 79.06 80.07 3,318,582 -0.87(-1.07%)
Oct 24, 2016 79.98 81.24 79.88 80.94 2,164,879 +2.76(+3.53%)
Oct 21, 2016 76.11 78.30 75.67 78.18 3,471,044 +1.63(+2.13%)
Oct 20, 2016 75.44 76.82 74.60 76.55 3,837,334 +0.94(+1.24%)
Oct 19, 2016 75.45 76.16 74.46 75.61 3,736,989 +1.70(+2.30%)
Oct 18, 2016 72.93 73.98 72.42 73.91 3,644,564 +2.90(+4.08%)
Oct 17, 2016 71.10 71.50 70.05 71.01 4,506,231 +0.30(+0.42%)
Oct 14, 2016 72.00 72.41 70.16 70.71 5,888,532 +0.79(+1.13%)
Oct 13, 2016 69.36 70.96 67.45 69.92 7,721,824 -2.19(-3.04%)
Oct 12, 2016 72.50 73.88 71.29 72.11 5,363,590 -0.07(-0.10%)
Oct 11, 2016 75.83 76.00 71.03 72.18 8,113,817 -4.26(-5.57%)
Oct 10, 2016 75.74 77.00 75.44 76.44 2,226,201 +1.58(+2.11%)
Oct 07, 2016 75.42 75.70 73.21 74.86 5,093,610 -0.10(-0.13%)
Oct 06, 2016 74.11 75.29 73.57 74.96 2,592,234 +0.58(+0.78%)
Oct 05, 2016 74.54 74.98 74.05 74.38 2,800,499 +0.66(+0.90%)
Oct 04, 2016 74.16 75.20 71.86 73.72 6,398,146 +0.20(+0.27%)
Oct 03, 2016 72.41 73.76 71.78 73.52 3,657,014 +0.31(+0.42%)
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%)
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.