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 (%)
Dec 31, 2021 30.66 30.89 30.50 30.77 3,836,962 +0.13(+0.42%)
Dec 30, 2021 30.70 30.98 30.48 30.64 3,404,994 +0.04(+0.13%)
Dec 29, 2021 30.27 30.75 30.09 30.61 3,933,030 +0.34(+1.14%)
Dec 28, 2021 29.94 30.26 29.80 30.26 5,505,942 +0.40(+1.34%)
Dec 27, 2021 29.63 29.95 29.43 29.86 5,119,758 +0.35(+1.19%)
Dec 23, 2021 29.51 29.69 29.44 29.51 6,279,054 +0.15(+0.51%)
Dec 22, 2021 28.56 29.37 28.56 29.36 6,594,492 +0.88(+3.11%)
Dec 21, 2021 28.32 28.68 27.98 28.48 8,161,034 +0.61(+2.17%)
Dec 20, 2021 27.07 27.96 26.50 27.87 15,345,736 -0.47(-1.66%)
Dec 17, 2021 28.29 28.95 27.92 28.34 13,476,592 -0.49(-1.70%)
Dec 16, 2021 29.73 29.84 28.34 28.83 11,667,946 -0.66(-2.22%)
Dec 15, 2021 28.41 29.52 27.80 29.48 13,825,010 +1.00(+3.49%)
Dec 14, 2021 28.23 28.62 27.78 28.49 8,630,448 -0.23(-0.80%)
Dec 13, 2021 29.18 29.20 28.55 28.72 7,508,718 -0.55(-1.86%)
Dec 10, 2021 29.07 29.34 28.62 29.27 7,817,352 +0.85(+2.99%)
Dec 09, 2021 28.80 29.04 28.10 28.41 8,058,682 -0.40(-1.39%)
Dec 08, 2021 28.11 28.85 27.94 28.82 6,793,896 +0.83(+2.95%)
Dec 07, 2021 27.33 28.16 27.29 27.99 11,458,714 +1.43(+5.40%)
Dec 06, 2021 25.98 26.59 25.55 26.55 18,190,434 +1.02(+3.99%)
Dec 03, 2021 26.83 26.92 24.42 25.54 25,137,042 -1.14(-4.29%)
Dec 02, 2021 26.36 26.96 26.12 26.68 15,809,790 +0.78(+3.01%)
Dec 01, 2021 27.92 28.36 25.90 25.90 21,146,438 -0.98(-3.65%)
Nov 30, 2021 28.21 28.51 26.88 26.88 20,182,616 -2.35(-8.02%)
Nov 29, 2021 28.60 29.34 28.45 29.23 11,019,918 +1.95(+7.14%)
Nov 26, 2021 29.43 29.70 26.79 27.28 12,807,988 -4.00(-12.80%)
Nov 24, 2021 30.66 31.37 30.38 31.28 4,956,956 +0.22(+0.71%)
Nov 23, 2021 30.71 31.14 30.40 31.06 6,349,596 +0.39(+1.29%)
Nov 22, 2021 31.30 31.43 30.64 30.66 4,751,746 -0.35(-1.11%)
Nov 19, 2021 31.11 31.32 30.80 31.01 4,938,194 -0.17(-0.55%)
Nov 18, 2021 31.50 31.36 31.16 31.18 3,416,836 -0.14(-0.43%)
Nov 17, 2021 31.62 31.72 31.27 31.32 3,565,154 -0.29(-0.93%)
Nov 16, 2021 31.53 31.84 31.50 31.61 3,258,546 -0.07(-0.24%)
Nov 15, 2021 31.65 31.68 31.12 31.68 3,273,162 +0.22(+0.70%)
Nov 12, 2021 31.14 31.51 31.02 31.46 3,557,900 +0.60(+1.94%)
Nov 11, 2021 30.91 31.22 30.73 30.86 3,430,242 +0.25(+0.82%)
Nov 10, 2021 30.54 30.61 6,427,508 -0.24(-0.76%)
Nov 09, 2021 31.02 31.04 30.46 30.85 7,150,636 -0.29(-0.92%)
Nov 08, 2021 31.38 31.43 30.82 31.14 3,815,526 +0.01(+0.02%)
Nov 05, 2021 31.93 31.94 31.07 31.13 4,027,818 -0.60(-1.88%)
Nov 04, 2021 32.12 32.23 31.50 31.73 4,232,032 -0.23(-0.72%)
Nov 03, 2021 31.36 32.08 31.29 31.95 3,913,128 +0.54(+1.72%)
Nov 02, 2021 31.04 31.43 31.03 31.41 2,382,164 +0.39(+1.27%)
Nov 01, 2021 30.91 31.04 30.43 31.02 2,403,890 +0.22(+0.73%)
Oct 29, 2021 30.46 30.89 30.45 30.80 4,151,532 -0.09(-0.29%)
Oct 28, 2021 30.68 30.94 30.61 30.89 4,113,756 +0.45(+1.48%)
Oct 27, 2021 30.82 31.16 30.35 30.43 4,767,192 -0.37(-1.19%)
Oct 26, 2021 31.24 30.80 4,805,514 -0.29(-0.92%)
Oct 25, 2021 30.77 31.11 30.46 31.09 3,583,424 +0.47(+1.54%)
Oct 22, 2021 30.92 31.09 30.25 30.61 4,967,300 -0.35(-1.13%)
Oct 21, 2021 30.36 30.96 30.29 30.96 3,909,730 +0.48(+1.57%)
Oct 20, 2021 30.30 30.54 30.25 30.48 4,530,284 +0.18(+0.61%)
Oct 19, 2021 30.29 30.42 30.16 30.30 3,407,522 +0.12(+0.38%)
Oct 18, 2021 29.67 30.27 29.63 30.18 4,292,956 +0.27(+0.90%)
Oct 15, 2021 30.02 30.32 29.82 29.91 4,695,518 +0.02(+0.07%)
Oct 14, 2021 29.57 29.92 29.50 29.89 5,519,098 +0.77(+2.63%)
Oct 13, 2021 28.91 29.13 28.61 29.13 5,494,300 +0.29(+1.02%)
Oct 12, 2021 28.76 28.99 28.51 28.84 6,269,472 +0.28(+0.96%)
Oct 11, 2021 28.64 29.11 28.54 28.56 4,324,322 -0.19(-0.66%)
Oct 08, 2021 28.66 28.86 28.52 28.75 5,290,046 +0.26(+0.91%)
Oct 07, 2021 28.23 28.53 28.20 28.49 6,437,268 +0.54(+1.93%)
Oct 06, 2021 27.46 28.00 26.90 27.95 13,915,222 +0.15(+0.56%)
Oct 05, 2021 27.41 28.05 27.29 27.80 8,075,662 +0.50(+1.81%)
Oct 04, 2021 27.66 27.77 26.80 27.30 10,895,338 -0.38(-1.36%)
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.