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

49.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.95 27.98 27.25 27.28 10,129,288 -0.73(-2.61%)
Mar 30, 2022 28.09 28.32 27.57 28.01 10,364,092 -0.20(-0.73%)
Mar 29, 2022 27.95 28.29 27.87 28.21 8,048,668 +0.65(+2.36%)
Mar 28, 2022 27.23 27.58 26.65 27.57 11,720,574 +0.20(+0.73%)
Mar 25, 2022 27.07 27.38 26.71 27.36 9,657,850 +0.38(+1.41%)
Mar 24, 2022 26.69 27.07 26.52 26.98 6,023,646 +0.33(+1.24%)
Mar 23, 2022 26.27 26.72 26.25 26.66 7,971,560 +0.05(+0.17%)
Mar 22, 2022 26.65 26.77 26.51 26.61 4,682,658 +0.20(+0.76%)
Mar 21, 2022 26.30 26.75 25.93 26.41 9,738,996 +0.02(+0.09%)
Mar 18, 2022 25.43 26.39 25.32 26.39 8,189,090 +0.71(+2.79%)
Mar 17, 2022 25.45 25.84 25.31 25.67 7,056,704 +0.21(+0.82%)
Mar 16, 2022 24.68 25.49 24.52 25.46 12,313,104 +1.21(+4.99%)
Mar 15, 2022 24.08 24.49 23.84 24.25 13,853,868 +0.41(+1.72%)
Mar 14, 2022 24.29 24.64 23.48 23.84 10,895,064 -0.40(-1.65%)
Mar 11, 2022 24.86 24.88 24.19 24.24 7,353,688 -0.26(-1.04%)
Mar 10, 2022 23.80 24.50 23.73 24.50 6,631,882 +0.54(+2.23%)
Mar 09, 2022 24.09 24.27 23.88 23.96 9,640,182 +0.46(+1.94%)
Mar 08, 2022 23.45 24.09 22.99 23.50 13,327,706 -0.03(-0.11%)
Mar 07, 2022 24.37 24.39 23.32 23.53 9,940,740 -0.87(-3.57%)
Mar 04, 2022 24.27 24.50 23.86 24.40 9,335,454 -0.57(-2.28%)
Mar 03, 2022 25.18 25.35 24.64 24.97 8,299,016 -0.07(-0.28%)
Mar 02, 2022 24.61 25.18 24.35 25.04 9,921,014 +0.77(+3.17%)
Mar 01, 2022 25.34 25.52 24.11 24.27 12,604,728 -1.43(-5.55%)
Feb 28, 2022 25.29 25.95 25.13 25.70 13,131,802 -0.59(-2.26%)
Feb 25, 2022 25.88 26.48 25.86 26.29 10,764,642 +0.52(+2.04%)
Feb 24, 2022 23.98 25.86 23.96 25.77 19,246,440 +0.38(+1.48%)
Feb 23, 2022 26.50 26.52 25.33 25.39 10,633,248 -0.73(-2.79%)
Feb 22, 2022 25.96 26.39 25.43 26.12 15,154,882 +0.06(+0.23%)
Feb 18, 2022 26.06 0 -0.32(-1.21%)
Feb 17, 2022 27.23 27.29 26.27 26.38 13,200,468 -1.66(-5.90%)
Feb 16, 2022 27.30 28.08 27.01 28.04 9,903,184 +0.54(+1.95%)
Feb 15, 2022 27.33 27.52 27.02 27.50 12,914,296 +1.09(+4.11%)
Feb 14, 2022 26.40 26.56 25.55 26.41 16,773,256 -0.01(-0.02%)
Feb 11, 2022 28.35 28.46 26.00 26.42 25,963,994 -1.86(-6.58%)
Feb 10, 2022 28.97 29.70 27.95 28.28 13,645,576 -1.45(-4.88%)
Feb 09, 2022 29.57 29.75 29.43 29.73 6,902,810 +0.53(+1.82%)
Feb 08, 2022 28.66 29.23 28.41 29.20 6,719,328 +0.68(+2.37%)
Feb 07, 2022 28.48 28.84 28.30 28.52 8,560,570 +0.43(+1.53%)
Feb 04, 2022 27.80 28.57 27.41 28.09 10,983,436 +0.41(+1.48%)
Feb 03, 2022 28.50 28.95 27.53 27.68 11,678,016 -1.80(-6.10%)
Feb 02, 2022 29.27 29.55 28.88 29.48 8,396,638 +0.34(+1.15%)
Feb 01, 2022 28.41 29.20 28.01 29.15 7,281,396 +1.04(+3.70%)
Jan 31, 2022 27.08 28.14 28.11 7,469,594 +0.91(+3.33%)
Jan 28, 2022 26.65 27.29 26.10 27.20 14,649,194 +0.83(+3.15%)
Jan 27, 2022 27.16 27.41 26.05 26.38 18,851,114 -0.07(-0.28%)
Jan 26, 2022 27.33 27.93 26.36 26.45 31,480,690 -0.28(-1.03%)
Jan 25, 2022 25.89 27.15 25.41 26.73 23,611,772 -0.02(-0.07%)
Jan 24, 2022 26.07 27.10 24.42 26.75 38,847,552 -0.41(-1.51%)
Jan 21, 2022 28.20 28.50 27.12 27.16 22,013,208 -1.33(-4.67%)
Jan 20, 2022 29.45 29.98 28.35 28.48 10,445,006 -0.61(-2.08%)
Jan 19, 2022 29.75 29.81 28.95 29.09 13,416,636 -0.41(-1.41%)
Jan 18, 2022 29.98 30.00 29.30 29.50 13,911,858 -1.12(-3.66%)
Jan 14, 2022 30.62 0 +0.17(+0.56%)
Jan 13, 2022 31.45 31.59 30.29 30.45 9,064,948 -0.94(-2.98%)
Jan 12, 2022 31.45 31.70 31.08 31.39 7,122,084 +0.16(+0.51%)
Jan 11, 2022 30.50 31.27 30.15 31.23 10,174,696 +0.57(+1.86%)
Jan 10, 2022 29.84 30.75 28.97 30.66 15,216,532 +0.23(+0.76%)
Jan 07, 2022 30.00 30.48 29.62 30.43 8,019,600 +0.42(+1.41%)
Jan 06, 2022 30.00 30.43 29.74 30.00 8,887,510 -0.09(-0.28%)
Jan 05, 2022 31.18 31.55 30.04 30.09 8,675,474 -1.21(-3.85%)
Jan 04, 2022 31.40 31.44 30.83 31.30 4,778,080 +0.01(+0.03%)
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.