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 (%)
Jan 31, 2018 235.90 239.20 229.00 236.22 5,659,901 +5.02(+2.17%)
Jan 30, 2018 230.22 233.32 228.76 231.20 10,325,754 -7.54(-3.16%)
Jan 29, 2018 251.62 252.66 238.26 238.74 6,715,493 -19.00(-7.37%)
Jan 26, 2018 258.24 258.86 254.16 257.74 2,787,110 +2.08(+0.81%)
Jan 25, 2018 261.12 261.54 251.28 255.66 4,321,355 -4.34(-1.67%)
Jan 24, 2018 265.54 265.68 252.90 260.00 4,354,038 -6.96(-2.61%)
Jan 23, 2018 268.62 270.66 264.00 266.96 2,667,669 -4.88(-1.80%)
Jan 22, 2018 263.82 273.48 263.64 271.84 2,199,659 +6.30(+2.37%)
Jan 19, 2018 265.76 266.60 260.26 265.54 3,110,603 +0.94(+0.36%)
Jan 18, 2018 261.12 268.62 255.89 264.60 3,975,475 -1.08(-0.41%)
Jan 17, 2018 262.72 271.26 255.24 265.68 3,593,863 +6.20(+2.39%)
Jan 16, 2018 274.80 275.10 256.56 259.48 5,550,609 -16.90(-6.11%)
Jan 12, 2018 276.38 276.38 276.38 0 -0.04(-0.01%)
Jan 11, 2018 277.46 278.94 275.52 276.42 1,163,555 +1.56(+0.57%)
Jan 10, 2018 269.22 276.38 265.56 274.86 2,492,473 +2.72(+1.00%)
Jan 09, 2018 276.66 277.70 271.90 272.14 1,745,043 -2.96(-1.08%)
Jan 08, 2018 272.60 277.42 271.18 275.10 1,110,010 +3.24(+1.19%)
Jan 05, 2018 272.10 272.56 270.12 271.86 1,346,212 +0.08(+0.03%)
Jan 04, 2018 273.92 274.70 270.74 271.78 1,416,293 +0.76(+0.28%)
Jan 03, 2018 268.38 272.10 268.38 271.02 1,315,543 +5.86(+2.21%)
Jan 02, 2018 258.38 265.94 256.82 265.16 1,676,126 +8.74(+3.41%)
Dec 29, 2017 256.42 256.42 256.42 0 -4.54(-1.74%)
Dec 28, 2017 258.10 261.18 257.76 260.96 1,209,764 +4.18(+1.63%)
Dec 27, 2017 259.00 262.00 255.72 256.78 1,838,437 -1.40(-0.54%)
Dec 26, 2017 256.02 261.10 255.78 258.18 1,232,461 -0.20(-0.08%)
Dec 22, 2017 260.30 261.64 256.26 258.38 1,636,672 -1.48(-0.57%)
Dec 21, 2017 259.22 260.49 256.46 259.86 1,669,511 +1.78(+0.69%)
Dec 20, 2017 261.76 261.94 256.94 258.08 1,982,142 +1.14(+0.44%)
Dec 19, 2017 258.92 259.20 254.24 256.94 2,278,782 -1.54(-0.60%)
Dec 18, 2017 258.36 260.80 256.52 258.48 2,017,340 +3.76(+1.48%)
Dec 15, 2017 248.58 256.84 248.50 254.72 2,253,087 +8.06(+3.27%)
Dec 14, 2017 246.66 247.90 242.42 246.66 2,314,584 +1.30(+0.53%)
Dec 13, 2017 246.56 247.58 244.30 245.36 1,848,429 +0.80(+0.33%)
Dec 12, 2017 246.28 247.22 243.92 244.56 1,734,105 -0.62(-0.25%)
Dec 11, 2017 237.96 245.46 237.72 245.18 1,582,582 +8.36(+3.53%)
Dec 08, 2017 233.60 237.57 232.74 236.82 2,261,565 +7.04(+3.06%)
Dec 07, 2017 222.52 230.40 221.82 229.78 2,072,542 +7.30(+3.28%)
Dec 06, 2017 219.48 223.54 218.50 222.48 2,325,410 +0.28(+0.13%)
Dec 05, 2017 223.40 228.00 219.84 222.20 3,253,037 +0.84(+0.38%)
Dec 04, 2017 229.50 231.04 221.28 221.36 4,291,130 +1.84(+0.84%)
Dec 01, 2017 223.36 225.66 201.36 219.52 7,781,398 -6.14(-2.72%)
Nov 30, 2017 230.16 230.74 223.16 225.66 3,303,573 -0.78(-0.34%)
Nov 29, 2017 230.94 231.34 223.66 226.44 3,864,953 -5.00(-2.16%)
Nov 28, 2017 230.54 232.56 228.10 231.44 2,309,037 +3.10(+1.36%)
Nov 27, 2017 227.56 229.90 225.82 228.34 1,440,896 +0.32(+0.14%)
Nov 24, 2017 228.10 229.30 227.52 228.02 910,963 +1.02(+0.45%)
Nov 22, 2017 226.90 228.46 224.94 227.00 2,296,697 +2.04(+0.91%)
Nov 21, 2017 221.08 226.28 220.50 224.96 2,542,221 +8.06(+3.72%)
Nov 20, 2017 213.18 217.14 212.56 216.90 2,504,873 +6.88(+3.28%)
Nov 17, 2017 207.18 211.54 206.70 210.02 2,951,741 +2.84(+1.37%)
Nov 16, 2017 205.50 209.28 205.26 207.18 2,708,958 +8.72(+4.39%)
Nov 15, 2017 200.46 203.40 195.02 198.46 5,599,723 -7.92(-3.84%)
Nov 14, 2017 204.86 207.42 201.24 206.38 3,972,619 -1.76(-0.85%)
Nov 13, 2017 205.02 211.58 204.90 208.14 2,252,523 -0.56(-0.27%)
Nov 10, 2017 211.42 212.66 207.30 208.70 3,771,537 -5.36(-2.50%)
Nov 09, 2017 208.44 214.16 201.68 214.06 7,967,388 -2.68(-1.24%)
Nov 08, 2017 215.60 219.38 213.60 216.74 1,841,398 -0.26(-0.12%)
Nov 07, 2017 218.58 219.80 212.90 217.00 3,534,708 -1.06(-0.49%)
Nov 06, 2017 216.72 218.62 216.32 218.06 1,278,323 +1.82(+0.84%)
Nov 03, 2017 216.90 217.66 214.06 216.24 2,229,306 +0.48(+0.22%)
Nov 02, 2017 213.52 216.10 207.12 215.76 2,987,622 +2.34(+1.10%)
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.