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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 157.10 160.65 156.70 160.40 3,209,967 +4.40(+2.82%)
Aug 30, 2017 155.48 157.06 154.14 156.00 2,584,839 +0.78(+0.50%)
Aug 29, 2017 145.24 155.80 144.62 155.22 5,486,497 -1.72(-1.10%)
Aug 28, 2017 157.80 157.92 153.86 156.94 3,416,267 +1.02(+0.65%)
Aug 25, 2017 154.32 156.48 152.56 155.92 4,356,414 +4.58(+3.03%)
Aug 24, 2017 156.28 157.16 148.36 151.34 5,981,844 -4.50(-2.89%)
Aug 23, 2017 150.94 157.24 149.58 155.84 5,716,887 -1.90(-1.20%)
Aug 22, 2017 151.56 158.30 151.04 157.74 4,370,226 +10.80(+7.35%)
Aug 21, 2017 142.50 147.32 139.32 146.94 4,887,454 +5.62(+3.98%)
Aug 18, 2017 141.68 148.32 136.86 141.32 8,927,088 +4.84(+3.55%)
Aug 17, 2017 159.26 161.52 136.00 136.48 11,329,044 -27.18(-16.61%)
Aug 16, 2017 162.54 164.96 161.20 163.66 3,284,413 +1.22(+0.75%)
Aug 15, 2017 165.90 165.90 159.30 162.44 3,080,859 +0.80(+0.49%)
Aug 14, 2017 154.10 161.90 154.06 161.64 3,999,796 +18.28(+12.75%)
Aug 11, 2017 146.40 150.64 139.26 143.36 5,487,433 -6.50(-4.34%)
Aug 10, 2017 169.24 169.46 148.90 149.86 8,227,018 -23.98(-13.79%)
Aug 09, 2017 173.90 177.62 168.74 173.84 3,858,710 -4.92(-2.75%)
Aug 08, 2017 183.78 186.42 176.12 178.76 2,750,167 -5.18(-2.82%)
Aug 07, 2017 182.20 183.96 181.70 183.94 997,563 +2.40(+1.32%)
Aug 04, 2017 181.92 184.04 181.10 181.54 1,644,299 +0.50(+0.28%)
Aug 03, 2017 183.02 183.30 180.27 181.04 1,592,128 -2.38(-1.30%)
Aug 02, 2017 185.36 185.42 179.62 183.42 1,992,074 -0.58(-0.32%)
Aug 01, 2017 184.06 185.16 182.74 184.00 1,206,686 +2.10(+1.15%)
Jul 31, 2017 183.30 183.50 179.76 181.90 1,608,615 +1.46(+0.81%)
Jul 28, 2017 178.56 181.12 175.92 180.44 2,074,613 -1.88(-1.03%)
Jul 27, 2017 185.74 185.74 172.26 182.32 3,181,566 -1.70(-0.92%)
Jul 26, 2017 185.40 186.86 183.54 184.02 1,123,977 -0.16(-0.09%)
Jul 25, 2017 185.48 186.04 183.50 184.18 1,433,490 -0.86(-0.46%)
Jul 24, 2017 182.34 185.80 182.22 185.04 1,470,049 +3.12(+1.72%)
Jul 21, 2017 179.34 181.96 178.58 181.92 1,880,389 +1.46(+0.81%)
Jul 20, 2017 180.08 180.46 177.26 180.46 2,216,935 +1.70(+0.95%)
Jul 19, 2017 178.44 180.44 178.02 178.76 2,254,776 +1.94(+1.10%)
Jul 18, 2017 172.72 176.84 171.00 176.82 2,354,373 +2.38(+1.36%)
Jul 17, 2017 173.22 175.08 172.84 174.44 1,679,501 +4.44(+2.61%)
Jul 14, 2017 167.14 171.24 166.97 170.00 2,445,616 +2.91(+1.74%)
Jul 13, 2017 165.32 167.55 165.24 167.09 2,836,752 +1.82(+1.10%)
Jul 12, 2017 163.64 165.87 163.35 165.27 2,749,555 +4.41(+2.74%)
Jul 11, 2017 159.70 161.58 153.24 160.86 4,339,099 +0.69(+0.43%)
Jul 10, 2017 156.61 161.42 156.26 160.17 2,260,301 +3.81(+2.44%)
Jul 07, 2017 153.97 156.56 152.64 156.36 3,955,811 +5.36(+3.55%)
Jul 06, 2017 155.91 156.85 149.67 151.00 5,250,657 -8.00(-5.03%)
Jul 05, 2017 159.96 161.02 154.57 159.00 3,417,091 -0.11(-0.07%)
Jul 03, 2017 163.70 164.53 158.80 159.11 2,039,075 -2.16(-1.34%)
Jun 30, 2017 162.76 164.15 155.73 161.27 3,982,995 +2.91(+1.84%)
Jun 29, 2017 166.86 166.90 142.01 158.36 9,617,523 -8.74(-5.23%)
Jun 28, 2017 165.21 167.80 163.35 167.10 2,453,304 +5.00(+3.08%)
Jun 27, 2017 167.17 169.00 162.00 162.10 4,545,548 -5.96(-3.55%)
Jun 26, 2017 166.56 168.24 165.01 168.06 2,599,183 +3.63(+2.21%)
Jun 23, 2017 162.90 164.74 161.73 164.43 1,831,023 +1.56(+0.96%)
Jun 22, 2017 161.51 163.68 160.47 162.87 2,108,632 +1.77(+1.10%)
Jun 21, 2017 162.70 163.46 159.66 161.10 2,978,204 +1.32(+0.83%)
Jun 20, 2017 162.50 162.79 159.06 159.78 3,985,281 -4.20(-2.56%)
Jun 19, 2017 161.87 164.87 161.68 163.98 3,350,083 +4.63(+2.91%)
Jun 16, 2017 158.91 159.35 156.00 159.35 3,065,671 +1.73(+1.10%)
Jun 15, 2017 153.28 159.07 152.83 157.62 3,338,172 -1.81(-1.14%)
Jun 14, 2017 159.04 160.21 156.36 159.43 4,340,333 +0.49(+0.31%)
Jun 13, 2017 156.79 159.30 156.25 158.94 2,655,951 +5.31(+3.46%)
Jun 12, 2017 153.43 154.17 149.40 153.63 4,237,498 -1.68(-1.08%)
Jun 09, 2017 159.10 160.79 148.32 155.31 5,371,981 -2.40(-1.52%)
Jun 08, 2017 154.25 158.57 154.19 157.71 2,428,955 +3.66(+2.38%)
Jun 07, 2017 154.22 154.93 150.02 154.05 2,890,364 +1.58(+1.04%)
Jun 06, 2017 154.37 155.40 151.68 152.47 3,007,874 -3.38(-2.17%)
Jun 05, 2017 155.87 159.12 155.78 155.85 1,527,142 -0.80(-0.51%)
Jun 02, 2017 156.48 158.19 155.68 156.65 2,044,617 -0.34(-0.22%)
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.