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

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.33 26.52 26.14 26.14 26,264 -0.38(-1.41%)
Dec 29, 2011 26.30 26.57 26.28 26.52 16,810 +0.66(+2.53%)
Dec 28, 2011 27.19 27.19 25.86 25.86 25,840 -1.15(-4.27%)
Dec 27, 2011 26.82 27.29 26.82 27.01 75,598 +0.16(+0.60%)
Dec 23, 2011 27.86 27.93 26.65 26.85 98,202 -0.77(-2.79%)
Dec 21, 2011 26.22 27.66 25.73 27.62 261,030 +1.76(+6.81%)
Dec 20, 2011 25.48 25.95 25.28 25.86 294,742 +1.51(+6.20%)
Dec 19, 2011 24.39 24.89 24.18 24.35 156,850 +0.18(+0.72%)
Dec 16, 2011 24.79 24.81 23.85 24.18 156,038 +0.20(+0.81%)
Dec 15, 2011 24.03 24.28 23.72 23.98 204,598 +0.86(+3.72%)
Dec 14, 2011 23.15 23.51 22.66 23.12 254,994 +0.01(+0.05%)
Dec 13, 2011 23.73 24.05 22.75 23.11 274,024 +0.05(+0.21%)
Dec 12, 2011 22.68 23.06 22.21 23.06 236,940 -0.17(-0.73%)
Dec 09, 2011 22.00 23.26 22.00 23.23 231,456 +1.49(+6.85%)
Dec 08, 2011 22.15 22.34 21.53 21.74 185,522 -1.04(-4.57%)
Dec 07, 2011 23.23 23.23 22.23 22.78 161,792 -0.72(-3.08%)
Dec 06, 2011 23.39 23.82 23.30 23.50 95,372 +0.09(+0.41%)
Dec 05, 2011 24.25 24.30 23.21 23.41 113,760 +0.03(+0.13%)
Dec 02, 2011 23.96 24.34 23.36 23.38 186,656 +0.11(+0.45%)
Dec 01, 2011 22.77 23.48 22.71 23.27 225,160 +0.46(+2.04%)
Nov 30, 2011 22.31 22.81 22.15 22.81 176,714 +1.92(+9.19%)
Nov 29, 2011 20.71 21.04 20.45 20.89 135,746 +0.39(+1.88%)
Nov 28, 2011 20.91 20.98 20.33 20.50 146,868 +0.88(+4.48%)
Nov 25, 2011 19.87 20.20 19.56 19.62 69,140 -0.27(-1.33%)
Nov 23, 2011 20.38 20.47 19.85 19.89 291,792 -0.95(-4.54%)
Nov 22, 2011 20.21 20.86 20.12 20.84 207,754 +0.41(+2.03%)
Nov 21, 2011 19.54 20.52 19.50 20.42 237,396 -0.20(-0.99%)
Nov 18, 2011 20.50 20.65 19.98 20.62 431,750 +0.64(+3.20%)
Nov 17, 2011 20.79 20.93 19.59 19.98 421,700 -1.01(-4.81%)
Nov 16, 2011 21.34 22.14 20.88 21.00 174,762 -1.05(-4.76%)
Nov 15, 2011 21.43 22.22 21.25 22.05 241,420 +0.23(+1.03%)
Nov 14, 2011 22.07 22.07 21.43 21.82 50,900 -0.55(-2.48%)
Nov 11, 2011 22.30 22.61 22.21 22.38 147,258 +0.93(+4.31%)
Nov 10, 2011 21.37 21.50 20.36 21.45 97,634 +1.24(+6.13%)
Nov 09, 2011 23.11 23.31 20.11 20.21 138,430 -4.79(-19.17%)
Nov 08, 2011 24.23 25.00 23.53 25.00 73,250 +1.14(+4.80%)
Nov 07, 2011 23.52 23.88 23.01 23.86 41,200 +0.16(+0.65%)
Nov 04, 2011 23.52 24.10 22.77 23.70 107,150 -0.48(-1.96%)
Nov 03, 2011 23.72 24.22 22.32 24.18 124,222 +1.12(+4.88%)
Nov 02, 2011 23.23 23.24 22.34 23.05 44,206 +0.74(+3.32%)
Nov 01, 2011 22.20 23.27 21.54 22.32 270,660 -3.90(-14.89%)
Oct 31, 2011 27.88 28.08 26.22 26.22 95,260 -3.17(-10.79%)
Oct 28, 2011 28.41 29.39 28.29 29.39 46,200 +0.48(+1.64%)
Oct 27, 2011 28.35 29.27 27.82 28.91 63,752 +3.36(+13.13%)
Oct 26, 2011 25.65 25.75 24.42 25.56 44,650 +0.83(+3.36%)
Oct 25, 2011 26.11 26.11 24.73 24.73 36,730 -1.80(-6.78%)
Oct 24, 2011 25.47 26.53 25.47 26.53 20,600 +1.61(+6.44%)
Oct 21, 2011 24.64 24.93 24.33 24.93 14,948 +1.17(+4.93%)
Oct 20, 2011 23.82 23.82 22.93 23.75 20,554 -0.21(-0.86%)
Oct 19, 2011 25.89 25.90 23.61 23.96 39,448 -1.71(-6.66%)
Oct 18, 2011 24.75 26.14 24.14 25.67 20,760 +0.86(+3.47%)
Oct 17, 2011 27.45 27.45 24.81 24.81 21,200 -3.07(-11.00%)
Oct 14, 2011 27.70 27.89 27.00 27.88 26,240 +1.74(+6.66%)
Oct 13, 2011 26.00 26.14 25.47 26.14 29,060 -0.21(-0.80%)
Oct 12, 2011 25.58 26.75 25.50 26.34 27,500 +1.71(+6.96%)
Oct 11, 2011 24.12 24.82 24.12 24.63 32,640 +0.33(+1.36%)
Oct 10, 2011 23.75 24.30 23.70 24.30 29,880 +0.96(+4.09%)
Oct 07, 2011 23.59 23.59 22.39 23.34 36,370 +0.18(+0.78%)
Oct 06, 2011 22.71 23.16 22.40 23.16 11,090 +0.47(+2.07%)
Oct 05, 2011 21.77 22.82 21.73 22.70 17,750 +1.64(+7.81%)
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.