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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.82 25.06 24.61 24.66 3,879,293 -0.04(-0.16%)
Apr 27, 2018 24.66 24.76 24.24 24.70 4,509,893 +0.20(+0.82%)
Apr 26, 2018 24.16 24.58 24.02 24.50 5,004,374 +0.64(+2.68%)
Apr 25, 2018 23.92 23.94 23.48 23.86 4,801,078 -0.12(-0.50%)
Apr 24, 2018 24.88 25.02 23.47 23.98 9,483,690 -0.62(-2.52%)
Apr 23, 2018 24.58 24.90 24.34 24.60 4,629,932 +0.12(+0.49%)
Apr 20, 2018 24.82 25.00 24.32 24.48 6,485,511 -0.36(-1.45%)
Apr 19, 2018 24.70 24.98 24.42 24.84 4,882,194 -0.22(-0.88%)
Apr 18, 2018 24.86 25.16 24.34 25.06 7,120,652 -0.04(-0.16%)
Apr 17, 2018 24.58 25.26 24.50 25.10 4,652,827 +0.78(+3.21%)
Apr 16, 2018 24.02 24.40 24.00 24.32 5,725,541 +0.54(+2.27%)
Apr 13, 2018 23.64 23.84 23.40 23.78 5,045,620 +0.46(+1.97%)
Apr 12, 2018 23.02 23.40 23.02 23.32 3,941,304 +0.50(+2.19%)
Apr 11, 2018 22.70 23.00 22.64 22.82 3,033,961 -0.14(-0.61%)
Apr 10, 2018 23.02 23.04 22.65 22.96 4,983,839 +0.34(+1.50%)
Apr 09, 2018 22.84 23.04 22.58 22.62 4,664,522 -0.14(-0.62%)
Apr 06, 2018 23.02 23.33 22.14 22.76 7,889,359 -0.62(-2.65%)
Apr 05, 2018 23.18 23.44 22.98 23.38 4,603,042 +0.40(+1.74%)
Apr 04, 2018 21.90 23.05 21.90 22.98 8,157,752 +0.20(+0.88%)
Apr 03, 2018 22.58 22.80 22.28 22.78 7,538,370 +0.48(+2.15%)
Apr 02, 2018 23.02 23.16 21.80 22.30 11,765,378 -1.18(-5.03%)
Mar 29, 2018 23.48 23.48 23.48 0 +0.90(+3.99%)
Mar 28, 2018 22.92 23.04 22.22 22.58 8,962,441 -0.24(-1.05%)
Mar 27, 2018 23.72 23.72 22.60 22.82 8,434,289 -0.84(-3.55%)
Mar 26, 2018 23.62 23.70 22.92 23.66 7,540,803 +0.84(+3.68%)
Mar 23, 2018 23.64 23.96 22.76 22.82 13,517,524 -0.56(-2.40%)
Mar 22, 2018 24.30 24.65 23.30 23.38 17,305,230 -1.68(-6.70%)
Mar 21, 2018 25.06 25.76 24.96 25.06 8,316,795 +0.12(+0.48%)
Mar 20, 2018 24.74 25.02 24.60 24.94 5,419,376 +0.34(+1.38%)
Mar 19, 2018 25.56 25.60 24.00 24.60 14,163,508 -1.22(-4.73%)
Mar 16, 2018 25.70 26.14 25.68 25.82 4,112,826 +0.26(+1.02%)
Mar 15, 2018 25.36 25.74 25.10 25.56 5,214,280 +0.32(+1.27%)
Mar 14, 2018 25.74 25.74 25.03 25.24 7,292,008 -0.24(-0.94%)
Mar 13, 2018 26.06 26.13 25.30 25.48 7,154,925 -0.22(-0.86%)
Mar 12, 2018 26.14 26.22 25.62 25.70 8,677,223 -0.76(-2.87%)
Mar 09, 2018 25.52 26.46 25.50 26.46 9,602,268 +1.18(+4.67%)
Mar 08, 2018 24.96 25.32 24.88 25.28 7,947,102 +0.46(+1.85%)
Mar 07, 2018 24.90 24.10 24.82 7,080,718 +0.08(+0.32%)
Mar 06, 2018 24.90 24.90 24.24 24.74 6,809,315 -0.08(-0.32%)
Mar 05, 2018 24.02 24.88 24.00 24.82 6,909,886 +0.60(+2.48%)
Mar 02, 2018 23.16 24.34 22.88 24.22 9,388,610 +0.48(+2.02%)
Mar 01, 2018 24.58 24.72 23.14 23.74 17,837,330 -0.72(-2.94%)
Feb 28, 2018 25.50 25.54 24.46 24.46 9,449,318 -0.32(-1.29%)
Feb 27, 2018 26.94 27.26 24.54 24.78 15,313,257 -2.52(-9.23%)
Feb 26, 2018 27.12 27.46 26.62 27.30 7,015,318 +0.94(+3.57%)
Feb 23, 2018 25.00 26.36 24.82 26.36 7,965,591 +1.92(+7.86%)
Feb 22, 2018 23.90 24.44 8,692,838 +0.34(+1.41%)
Feb 21, 2018 24.72 26.02 23.92 24.10 10,485,489 -0.14(-0.58%)
Feb 20, 2018 24.50 25.06 23.69 24.24 7,373,579 -1.14(-4.49%)
Feb 16, 2018 25.38 25.38 25.38 0 -0.44(-1.70%)
Feb 15, 2018 26.20 26.20 25.18 25.82 11,185,032 +0.52(+2.06%)
Feb 14, 2018 22.70 25.36 22.58 25.30 11,361,988 +2.72(+12.05%)
Feb 13, 2018 22.00 22.80 21.72 22.58 7,506,584 -0.10(-0.44%)
Feb 12, 2018 22.48 22.96 21.35 22.68 15,704,717 +0.96(+4.42%)
Feb 09, 2018 21.52 22.30 19.06 21.72 23,206,612 +2.56(+13.36%)
Feb 08, 2018 24.54 24.62 19.14 19.16 21,800,130 -5.50(-22.30%)
Feb 07, 2018 24.56 26.60 24.26 24.66 18,330,500 +0.18(+0.74%)
Feb 06, 2018 23.40 24.58 22.21 24.48 21,957,948 -138.25(-84.96%)
Feb 05, 2018 200.00 214.24 155.20 162.73 29,563,078 -48.47(-22.95%)
Feb 02, 2018 236.00 236.17 206.22 211.20 13,624,630 -32.14(-13.21%)
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.