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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.45 32.52 30.45 30.97 8,410,000 -1.91(-5.81%)
Jan 30, 2020 31.98 32.88 31.64 32.88 6,571,844 +0.29(+0.87%)
Jan 29, 2020 32.94 33.08 32.36 32.59 3,837,848 -0.05(-0.14%)
Jan 28, 2020 32.12 32.70 32.01 32.64 5,162,620 +0.94(+2.95%)
Jan 27, 2020 32.04 32.44 31.70 31.70 8,265,562 -1.78(-5.32%)
Jan 24, 2020 34.73 34.78 33.10 33.48 8,591,000 -0.97(-2.82%)
Jan 23, 2020 34.15 34.51 33.84 34.45 4,487,600 +0.27(+0.78%)
Jan 22, 2020 34.83 34.84 34.19 34.19 3,191,306 -0.34(-1.00%)
Jan 21, 2020 34.44 34.90 34.42 34.53 3,357,060 -0.11(-0.32%)
Jan 17, 2020 34.73 34.76 34.34 34.65 3,689,000 -0.09(-0.26%)
Jan 16, 2020 34.55 34.75 34.53 34.73 4,323,688 +0.42(+1.24%)
Jan 15, 2020 34.28 34.45 34.21 34.31 3,453,728 +0.08(+0.22%)
Jan 14, 2020 34.12 34.45 33.97 34.23 4,023,178 +0.15(+0.44%)
Jan 13, 2020 33.88 34.17 33.74 34.09 2,023,046 +0.37(+1.10%)
Jan 10, 2020 33.67 33.91 33.53 33.72 2,963,600 +0.08(+0.22%)
Jan 09, 2020 33.41 33.65 33.27 33.64 2,253,322 +0.60(+1.82%)
Jan 08, 2020 32.87 33.47 32.75 33.04 3,711,596 +0.32(+0.98%)
Jan 07, 2020 32.55 32.90 32.35 32.72 2,347,062 +0.09(+0.29%)
Jan 06, 2020 31.93 32.63 31.89 32.62 3,580,548 +0.16(+0.48%)
Jan 03, 2020 31.95 32.80 31.91 32.47 4,676,000 -0.86(-2.57%)
Jan 02, 2020 33.09 33.33 32.73 33.33 4,235,104 +0.71(+2.18%)
Dec 31, 2019 31.79 32.71 31.72 32.62 3,189,400 +0.65(+2.03%)
Dec 30, 2019 32.44 32.45 31.79 31.96 4,624,898 -0.57(-1.77%)
Dec 27, 2019 33.00 33.00 32.41 32.54 2,626,000 -0.38(-1.14%)
Dec 26, 2019 33.06 33.08 32.90 32.91 1,496,942 +0.00(+0.00%)
Dec 24, 2019 32.81 32.95 32.73 32.91 1,103,000 +0.20(+0.61%)
Dec 23, 2019 32.83 32.87 32.70 32.72 2,703,676 -0.03(-0.09%)
Dec 20, 2019 33.05 33.09 32.74 32.74 3,915,200 -0.27(-0.80%)
Dec 19, 2019 32.66 33.01 32.59 33.01 2,710,012 +0.43(+1.32%)
Dec 18, 2019 32.96 32.98 32.58 32.58 3,943,586 -0.18(-0.55%)
Dec 17, 2019 32.81 32.88 32.55 32.76 3,651,010 +0.09(+0.29%)
Dec 16, 2019 32.81 32.98 32.63 32.66 3,464,990 +0.37(+1.13%)
Dec 13, 2019 31.49 32.32 31.33 32.30 5,492,200 +0.70(+2.23%)
Dec 12, 2019 30.78 31.66 30.67 31.59 4,858,406 +0.89(+2.92%)
Dec 11, 2019 30.54 30.83 30.44 30.70 2,339,864 +0.32(+1.05%)
Dec 10, 2019 30.43 30.68 30.09 30.38 3,255,208 -0.05(-0.15%)
Dec 09, 2019 31.17 31.23 30.41 30.43 3,101,240 -0.84(-2.67%)
Dec 06, 2019 31.29 31.36 31.02 31.26 3,229,000 +0.57(+1.86%)
Dec 05, 2019 30.73 30.75 30.21 30.69 4,190,168 +0.20(+0.66%)
Dec 04, 2019 30.27 30.66 30.14 30.49 3,649,000 +0.91(+3.09%)
Dec 03, 2019 29.53 29.87 29.24 29.57 5,994,610 -1.20(-3.90%)
Dec 02, 2019 31.57 31.59 30.48 30.77 5,339,340 -0.75(-2.38%)
Nov 29, 2019 31.71 31.78 31.51 31.52 1,585,000 -0.33(-1.02%)
Nov 27, 2019 31.91 31.96 31.84 31.85 1,509,600 +0.05(+0.14%)
Nov 26, 2019 31.66 31.87 31.58 31.80 2,712,278 +0.25(+0.81%)
Nov 25, 2019 31.36 31.61 31.23 31.55 3,431,374 +0.65(+2.10%)
Nov 22, 2019 30.68 30.91 30.52 30.90 2,550,800 +0.46(+1.51%)
Nov 21, 2019 30.59 30.61 30.14 30.44 2,824,206 -0.04(-0.15%)
Nov 20, 2019 30.57 30.79 29.92 30.48 6,117,562 -0.14(-0.44%)
Nov 19, 2019 30.91 30.93 30.55 30.62 3,816,718 -0.16(-0.52%)
Nov 18, 2019 30.78 30.91 30.64 30.78 1,963,434 +0.00(+0.00%)
Nov 15, 2019 30.38 30.78 30.30 30.78 4,575,400 +0.69(+2.29%)
Nov 14, 2019 29.87 30.11 29.71 30.09 2,709,168 +0.20(+0.67%)
Nov 13, 2019 29.82 30.04 29.75 29.89 3,599,364 -0.07(-0.23%)
Nov 12, 2019 29.93 30.11 29.84 29.96 2,706,080 +0.18(+0.60%)
Nov 11, 2019 29.44 29.95 29.41 29.78 2,760,984 +0.06(+0.20%)
Nov 08, 2019 29.38 29.77 29.26 29.72 2,875,200 +0.27(+0.90%)
Nov 07, 2019 29.59 29.63 29.34 29.45 2,975,554 +0.15(+0.51%)
Nov 06, 2019 29.29 29.35 29.02 29.30 2,773,304 +0.07(+0.24%)
Nov 05, 2019 29.48 29.52 29.23 29.23 2,623,848 -0.31(-1.05%)
Nov 04, 2019 29.82 29.84 29.44 29.55 3,378,018 -0.04(-0.15%)
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.