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

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 366.60 367.00 359.52 363.80 804,307 +2.92(+0.81%)
Jul 28, 2017 357.12 362.24 351.84 360.88 1,037,306 -3.76(-1.03%)
Jul 27, 2017 371.48 371.48 344.52 364.64 1,590,783 -3.40(-0.92%)
Jul 26, 2017 370.80 373.72 367.08 368.04 561,988 -0.32(-0.09%)
Jul 25, 2017 370.96 372.08 367.00 368.36 716,745 -1.72(-0.46%)
Jul 24, 2017 364.68 371.60 364.44 370.08 735,024 +6.24(+1.72%)
Jul 21, 2017 358.68 363.92 357.16 363.84 940,194 +2.92(+0.81%)
Jul 20, 2017 360.16 360.92 354.52 360.92 1,108,467 +3.40(+0.95%)
Jul 19, 2017 356.88 360.88 356.04 357.52 1,127,388 +3.88(+1.10%)
Jul 18, 2017 345.44 353.68 342.00 353.64 1,177,186 +4.76(+1.36%)
Jul 17, 2017 346.44 350.15 345.68 348.88 839,750 +8.88(+2.61%)
Jul 14, 2017 334.28 342.48 333.94 340.00 1,222,808 +5.82(+1.74%)
Jul 13, 2017 330.64 335.10 330.48 334.18 1,418,376 +3.64(+1.10%)
Jul 12, 2017 327.28 331.74 326.70 330.54 1,374,777 +8.82(+2.74%)
Jul 11, 2017 319.40 323.16 306.48 321.72 2,169,549 +1.38(+0.43%)
Jul 10, 2017 313.22 322.84 312.52 320.34 1,130,150 +7.62(+2.44%)
Jul 07, 2017 307.94 313.12 305.28 312.72 1,977,905 +10.72(+3.55%)
Jul 06, 2017 311.82 313.70 299.34 302.00 2,625,328 -16.00(-5.03%)
Jul 05, 2017 319.92 322.04 309.14 318.00 1,708,545 -0.22(-0.07%)
Jul 03, 2017 327.40 329.06 317.60 318.22 1,019,537 -4.32(-1.34%)
Jun 30, 2017 325.52 328.30 311.46 322.54 1,991,497 +5.82(+1.84%)
Jun 29, 2017 333.72 333.80 284.02 316.72 4,808,761 -17.48(-5.23%)
Jun 28, 2017 330.42 335.60 326.70 334.20 1,226,652 +10.00(+3.08%)
Jun 27, 2017 334.34 338.00 324.00 324.20 2,272,774 -11.92(-3.55%)
Jun 26, 2017 333.12 336.48 330.02 336.12 1,299,591 +7.26(+2.21%)
Jun 23, 2017 325.80 329.48 323.46 328.86 915,511 +3.12(+0.96%)
Jun 22, 2017 323.02 327.36 320.94 325.74 1,054,316 +3.54(+1.10%)
Jun 21, 2017 325.40 326.92 319.32 322.20 1,489,102 +2.64(+0.83%)
Jun 20, 2017 325.00 325.58 318.12 319.56 1,992,640 -8.40(-2.56%)
Jun 19, 2017 323.74 329.74 323.36 327.96 1,675,041 +9.26(+2.91%)
Jun 16, 2017 317.82 318.70 312.00 318.70 1,532,835 +3.46(+1.10%)
Jun 15, 2017 306.56 318.14 305.66 315.24 1,669,086 -3.62(-1.14%)
Jun 14, 2017 318.08 320.42 312.72 318.86 2,170,166 +0.98(+0.31%)
Jun 13, 2017 313.58 318.60 312.50 317.88 1,327,975 +10.62(+3.46%)
Jun 12, 2017 306.86 308.34 298.80 307.26 2,118,749 -3.36(-1.08%)
Jun 09, 2017 318.20 321.58 296.64 310.62 2,685,990 -4.80(-1.52%)
Jun 08, 2017 308.50 317.14 308.38 315.42 1,214,477 +7.32(+2.38%)
Jun 07, 2017 308.44 309.85 300.04 308.10 1,445,182 +3.16(+1.04%)
Jun 06, 2017 308.74 310.80 303.36 304.94 1,503,937 -6.76(-2.17%)
Jun 05, 2017 311.74 318.24 311.56 311.70 763,571 -1.60(-0.51%)
Jun 02, 2017 312.96 316.38 311.36 313.30 1,022,308 -0.68(-0.22%)
Jun 01, 2017 310.64 314.34 309.64 313.98 947,833 +7.28(+2.37%)
May 31, 2017 310.68 311.74 299.50 306.70 1,820,644 -2.58(-0.83%)
May 30, 2017 303.22 310.20 302.70 309.28 900,620 +2.30(+0.75%)
May 26, 2017 300.52 307.90 300.42 306.98 1,088,882 +5.20(+1.72%)
May 25, 2017 305.46 306.76 299.74 301.78 1,534,170 -3.62(-1.19%)
May 24, 2017 298.20 306.46 294.88 305.40 1,360,230 +8.04(+2.70%)
May 23, 2017 298.98 300.00 294.80 297.36 1,413,207 +0.24(+0.08%)
May 22, 2017 292.30 298.62 291.89 297.12 1,893,729 +12.32(+4.33%)
May 19, 2017 275.54 289.22 275.34 284.80 2,931,460 +17.80(+6.67%)
May 18, 2017 262.74 274.80 261.14 267.00 2,905,026 +6.90(+2.65%)
May 17, 2017 298.78 303.48 260.10 260.10 3,951,722 -58.12(-18.26%)
May 16, 2017 318.76 320.10 314.88 318.22 1,040,642 +3.10(+0.98%)
May 15, 2017 311.20 316.24 310.82 315.12 669,993 +6.22(+2.01%)
May 12, 2017 306.68 308.90 305.52 308.90 760,648 +0.60(+0.19%)
May 11, 2017 304.08 308.68 296.80 308.30 1,330,881 +0.78(+0.25%)
May 10, 2017 306.92 310.30 306.92 307.52 649,626 -1.16(-0.38%)
May 09, 2017 312.82 313.20 306.50 308.68 1,231,895 +0.54(+0.18%)
May 08, 2017 304.64 309.92 304.46 308.14 948,179 +8.00(+2.67%)
May 05, 2017 302.08 304.10 298.82 300.14 1,137,509 -1.76(-0.58%)
May 04, 2017 299.24 302.64 291.66 301.90 1,430,482 +7.62(+2.59%)
May 03, 2017 297.12 299.54 292.90 294.28 1,187,823 -6.08(-2.02%)
May 02, 2017 301.58 302.36 297.60 300.36 1,073,963 -1.22(-0.40%)
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.