Short VIX Short Term Futures ETF (NY: SVXY )

55.87 -1.06 (-1.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.11 50.16 48.52 50.03 4,037,654 +0.45(+0.91%)
May 27, 2022 49.25 49.65 49.06 49.58 3,505,762 +0.98(+2.02%)
May 26, 2022 48.65 49.00 48.56 48.60 3,976,724 +0.17(+0.35%)
May 25, 2022 47.48 48.68 47.48 48.43 3,246,527 +0.50(+1.04%)
May 24, 2022 47.62 48.06 46.81 47.93 4,460,919 -0.09(-0.19%)
May 23, 2022 48.13 48.41 47.31 48.02 4,966,684 +0.34(+0.71%)
May 20, 2022 48.52 48.62 45.91 47.68 6,924,818 -0.06(-0.13%)
May 19, 2022 45.90 47.87 45.75 47.74 6,506,450 +1.41(+3.04%)
May 18, 2022 49.38 49.54 46.14 46.33 8,751,082 -3.59(-7.19%)
May 17, 2022 50.07 50.27 49.45 49.92 4,673,201 +0.62(+1.26%)
May 16, 2022 48.49 49.36 48.30 49.30 4,405,905 +0.99(+2.05%)
May 13, 2022 47.68 48.34 47.45 48.31 4,751,472 +1.48(+3.16%)
May 12, 2022 46.04 46.97 45.52 46.83 6,594,797 +0.46(+0.99%)
May 11, 2022 46.19 47.41 45.91 46.37 8,801,486 +0.11(+0.24%)
May 10, 2022 46.61 46.69 45.39 46.26 7,874,435 +0.75(+1.65%)
May 09, 2022 46.36 46.61 45.24 45.51 10,378,317 -1.94(-4.09%)
May 06, 2022 46.78 47.49 45.43 47.45 7,525,519 +0.30(+0.64%)
May 05, 2022 51.07 51.25 46.45 47.15 9,031,400 -4.53(-8.77%)
May 04, 2022 49.79 51.91 49.43 51.68 7,930,703 +2.24(+4.53%)
May 03, 2022 48.42 49.55 48.16 49.44 7,667,932 +1.42(+2.96%)
May 02, 2022 47.60 48.19 46.40 48.02 9,341,151 +0.36(+0.76%)
Apr 29, 2022 49.26 50.01 47.55 47.66 7,356,308 -1.96(-3.95%)
Apr 28, 2022 49.61 50.64 48.95 49.62 6,956,003 +1.24(+2.56%)
Apr 27, 2022 48.83 49.83 48.30 48.38 8,129,926 -0.41(-0.84%)
Apr 26, 2022 51.15 51.17 48.72 48.79 7,980,952 -2.77(-5.37%)
Apr 25, 2022 50.68 51.72 49.49 51.56 10,871,012 +0.44(+0.86%)
Apr 22, 2022 54.32 54.50 50.77 51.12 7,923,239 -3.25(-5.97%)
Apr 21, 2022 57.04 57.10 53.84 54.37 7,923,722 -2.10(-3.73%)
Apr 20, 2022 56.34 56.72 55.80 56.47 6,191,615 +0.65(+1.16%)
Apr 19, 2022 54.56 56.14 54.42 55.82 4,157,706 +1.38(+2.53%)
Apr 18, 2022 53.92 54.79 53.86 54.44 4,832,210 +0.35(+0.65%)
Apr 14, 2022 55.21 55.68 54.06 54.09 4,879,078 -0.73(-1.33%)
Apr 13, 2022 52.92 54.93 52.84 54.82 4,418,374 +1.86(+3.51%)
Apr 12, 2022 53.87 54.51 52.90 52.96 6,005,800 -0.33(-0.62%)
Apr 11, 2022 54.17 54.53 53.23 53.29 4,727,798 -1.54(-2.81%)
Apr 08, 2022 54.47 55.54 54.14 54.83 4,717,048 +0.06(+0.11%)
Apr 07, 2022 53.86 55.02 53.31 54.77 4,746,272 +0.72(+1.33%)
Apr 06, 2022 53.75 54.24 52.49 54.05 10,099,934 -0.60(-1.10%)
Apr 05, 2022 56.70 56.92 54.56 54.65 5,029,476 -2.42(-4.24%)
Apr 04, 2022 55.85 57.10 55.62 57.07 3,226,320 +1.42(+2.55%)
Apr 01, 2022 55.14 55.70 54.51 55.65 4,164,265 +1.09(+2.00%)
Mar 31, 2022 55.90 55.97 54.49 54.56 5,064,644 -1.46(-2.61%)
Mar 30, 2022 56.17 56.64 55.15 56.02 5,182,046 -0.41(-0.73%)
Mar 29, 2022 55.90 56.57 55.74 56.43 4,024,334 +1.30(+2.36%)
Mar 28, 2022 54.46 55.15 53.30 55.13 5,860,287 +0.40(+0.73%)
Mar 25, 2022 54.13 54.76 53.43 54.73 4,828,925 +0.76(+1.41%)
Mar 24, 2022 53.38 54.15 53.03 53.97 3,011,823 +0.66(+1.24%)
Mar 23, 2022 52.55 53.44 52.50 53.31 3,985,780 +0.09(+0.17%)
Mar 22, 2022 53.30 53.55 53.02 53.22 2,341,329 +0.40(+0.76%)
Mar 21, 2022 52.60 53.51 51.87 52.82 4,869,498 +0.05(+0.09%)
Mar 18, 2022 50.87 52.77 50.65 52.77 4,094,545 +1.43(+2.79%)
Mar 17, 2022 50.90 51.68 50.62 51.34 3,528,352 +0.42(+0.82%)
Mar 16, 2022 49.37 50.98 49.04 50.92 6,156,552 +2.42(+4.99%)
Mar 15, 2022 48.16 48.98 47.68 48.50 6,926,934 +0.82(+1.72%)
Mar 14, 2022 48.58 49.28 46.95 47.68 5,447,532 -0.80(-1.65%)
Mar 11, 2022 49.71 49.76 48.38 48.48 3,676,844 -0.51(-1.04%)
Mar 10, 2022 47.59 48.99 47.46 48.99 3,315,941 +1.07(+2.23%)
Mar 09, 2022 48.18 48.55 47.75 47.92 4,820,091 +0.91(+1.94%)
Mar 08, 2022 46.89 48.17 45.98 47.01 6,663,853 -0.05(-0.11%)
Mar 07, 2022 48.74 48.78 46.64 47.06 4,970,370 -1.74(-3.57%)
Mar 04, 2022 48.55 49.01 47.72 48.80 4,667,727 -1.14(-2.28%)
Mar 03, 2022 50.37 50.70 49.27 49.94 4,149,508 -0.14(-0.28%)
Mar 02, 2022 49.23 50.35 48.70 50.08 4,960,507 +1.54(+3.17%)
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.