Short VIX Short Term Futures ETF (NY: SVXY )

56.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 53.50 53.84 53.25 53.73 1,953,432 +0.38(+0.71%)
Jul 28, 2022 52.38 53.44 52.07 53.35 1,801,039 +1.25(+2.40%)
Jul 27, 2022 51.91 52.59 51.80 52.10 2,176,506 +0.91(+1.78%)
Jul 26, 2022 51.58 51.69 50.84 51.19 2,382,521 -0.68(-1.31%)
Jul 25, 2022 51.60 52.10 51.45 51.87 2,798,329 +0.24(+0.46%)
Jul 22, 2022 51.45 51.72 50.81 51.63 2,290,075 +0.22(+0.43%)
Jul 21, 2022 50.88 51.46 50.47 51.41 2,313,271 +0.56(+1.10%)
Jul 20, 2022 50.40 50.96 50.27 50.85 2,506,643 +0.64(+1.27%)
Jul 19, 2022 50.41 50.73 50.20 50.21 2,500,170 +0.36(+0.72%)
Jul 18, 2022 50.74 50.96 49.66 49.85 2,429,331 -0.76(-1.50%)
Jul 15, 2022 49.87 50.68 49.72 50.61 1,957,416 +1.24(+2.51%)
Jul 14, 2022 48.64 49.44 48.23 49.37 2,105,998 -0.07(-0.14%)
Jul 13, 2022 48.42 49.64 48.32 49.44 2,659,995 +0.42(+0.86%)
Jul 12, 2022 49.24 49.78 48.77 49.02 1,741,557 -0.24(-0.49%)
Jul 11, 2022 49.56 49.75 49.09 49.26 1,646,850 -0.76(-1.52%)
Jul 08, 2022 49.43 50.19 49.40 50.02 1,820,488 +0.57(+1.15%)
Jul 07, 2022 49.36 49.82 49.32 49.45 1,252,107 +0.27(+0.55%)
Jul 06, 2022 48.71 49.34 48.38 49.18 1,523,007 +0.42(+0.86%)
Jul 05, 2022 47.90 48.87 47.38 48.76 1,810,420 -0.01(-0.02%)
Jul 01, 2022 47.95 48.89 47.50 48.77 2,194,572 +0.56(+1.16%)
Jun 30, 2022 47.89 48.36 47.20 48.21 2,703,364 -0.18(-0.37%)
Jun 29, 2022 48.34 48.68 47.84 48.39 2,086,203 -0.07(-0.14%)
Jun 28, 2022 49.46 49.67 48.24 48.46 2,045,898 -0.70(-1.42%)
Jun 27, 2022 48.63 49.25 48.34 49.16 2,992,836 +0.75(+1.55%)
Jun 24, 2022 48.41 48.78 48.36 48.41 2,220,859 +0.45(+0.94%)
Jun 23, 2022 48.10 48.20 47.35 47.96 2,952,849 -0.01(-0.02%)
Jun 22, 2022 46.64 48.02 46.55 47.97 2,473,823 +0.95(+2.02%)
Jun 21, 2022 47.47 47.87 47.00 47.02 3,098,092 +0.44(+0.94%)
Jun 17, 2022 46.01 46.85 45.63 46.58 3,934,512 +0.70(+1.53%)
Jun 16, 2022 46.18 46.42 45.24 45.88 4,284,134 -1.48(-3.12%)
Jun 15, 2022 46.63 48.16 46.55 47.36 5,175,753 +1.27(+2.76%)
Jun 14, 2022 45.61 46.31 45.25 46.09 5,913,746 +0.83(+1.83%)
Jun 13, 2022 46.75 47.02 45.06 45.26 5,738,191 -3.40(-6.99%)
Jun 10, 2022 49.23 49.45 48.12 48.66 4,454,580 -1.55(-3.09%)
Jun 09, 2022 51.04 51.45 50.11 50.21 2,631,054 -1.30(-2.52%)
Jun 08, 2022 51.11 51.60 50.86 51.51 2,153,800 +0.10(+0.19%)
Jun 07, 2022 50.12 51.49 50.07 51.41 2,212,197 +0.63(+1.24%)
Jun 06, 2022 50.91 51.06 50.37 50.78 2,735,167 +0.33(+0.65%)
Jun 03, 2022 50.26 50.60 49.87 50.45 3,410,250 -0.26(-0.51%)
Jun 02, 2022 50.12 51.12 49.95 50.71 2,522,664 +0.51(+1.02%)
Jun 01, 2022 50.30 50.58 48.88 50.20 3,340,125 +0.17(+0.34%)
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%)
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.