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

50.64 +0.69 (+1.38%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.88 46.92 45.20 46.08 1,839,910 -0.54(-1.16%)
Aug 29, 2013 46.88 47.95 46.55 46.62 1,416,386 -0.91(-1.90%)
Aug 28, 2013 47.09 48.33 46.52 47.52 2,097,222 +0.04(+0.08%)
Aug 27, 2013 49.27 50.07 47.20 47.48 2,824,942 -4.23(-8.18%)
Aug 26, 2013 53.93 54.37 51.51 51.71 1,103,942 -1.87(-3.49%)
Aug 23, 2013 52.84 53.58 52.42 53.58 588,222 +1.21(+2.32%)
Aug 22, 2013 51.77 52.67 51.70 52.37 1,031,644 +1.29(+2.52%)
Aug 21, 2013 51.26 53.28 50.20 51.08 1,811,304 -0.96(-1.84%)
Aug 20, 2013 51.38 53.45 51.09 52.04 1,174,022 +0.34(+0.65%)
Aug 19, 2013 52.76 53.15 51.42 51.70 997,694 -1.30(-2.45%)
Aug 16, 2013 52.11 53.86 52.02 53.01 1,258,540 +0.95(+1.82%)
Aug 15, 2013 53.06 53.29 51.88 52.05 1,653,474 -2.79(-5.08%)
Aug 14, 2013 55.73 55.97 54.80 54.84 779,086 -0.63(-1.14%)
Aug 13, 2013 55.35 55.73 54.12 55.48 1,025,068 +0.63(+1.15%)
Aug 12, 2013 53.48 55.13 53.40 54.84 759,906 +0.23(+0.41%)
Aug 09, 2013 55.22 55.81 54.07 54.62 961,898 -0.72(-1.29%)
Aug 08, 2013 55.56 55.80 54.27 55.34 686,742 +0.84(+1.53%)
Aug 07, 2013 54.20 54.90 53.05 54.50 925,216 -0.70(-1.27%)
Aug 06, 2013 56.53 56.67 54.69 55.20 1,080,352 -1.68(-2.95%)
Aug 05, 2013 56.30 57.02 56.02 56.88 614,918 +0.64(+1.14%)
Aug 02, 2013 54.63 56.24 54.63 56.24 947,470 +1.43(+2.61%)
Aug 01, 2013 54.53 54.96 54.22 54.81 996,076 +1.71(+3.22%)
Jul 31, 2013 52.03 54.26 52.01 53.10 1,074,272 +1.19(+2.28%)
Jul 30, 2013 51.21 52.07 50.70 51.91 802,296 +0.88(+1.72%)
Jul 29, 2013 51.16 51.60 50.50 51.03 982,640 -0.59(-1.14%)
Jul 26, 2013 50.90 51.84 50.02 51.62 1,099,654 +0.12(+0.22%)
Jul 25, 2013 49.72 51.62 49.62 51.51 1,139,630 +1.16(+2.31%)
Jul 24, 2013 51.21 51.33 49.69 50.34 1,289,246 -0.59(-1.16%)
Jul 23, 2013 51.09 51.55 50.05 50.94 1,025,470 +0.23(+0.44%)
Jul 22, 2013 49.69 50.81 49.37 50.71 917,282 +1.16(+2.35%)
Jul 19, 2013 48.09 49.86 47.66 49.55 1,073,608 +1.04(+2.13%)
Jul 18, 2013 48.13 49.15 47.98 48.51 1,089,576 +0.84(+1.75%)
Jul 17, 2013 46.85 47.84 46.38 47.67 1,417,018 +1.48(+3.21%)
Jul 16, 2013 47.58 47.65 45.69 46.19 1,901,670 -1.30(-2.73%)
Jul 15, 2013 46.91 47.77 46.54 47.48 1,337,600 +0.98(+2.11%)
Jul 12, 2013 46.94 47.17 46.16 46.51 1,385,330 -0.47(-1.00%)
Jul 11, 2013 47.20 47.34 46.40 46.98 1,123,638 +1.30(+2.86%)
Jul 10, 2013 45.19 45.92 45.07 45.67 1,597,138 +0.41(+0.92%)
Jul 09, 2013 45.45 45.57 45.20 45.26 1,811,150 +0.96(+2.16%)
Jul 08, 2013 43.61 44.58 43.37 44.30 2,368,480 +1.79(+4.22%)
Jul 05, 2013 41.46 42.51 40.80 42.51 1,608,742 +2.08(+5.13%)
Jul 03, 2013 39.47 40.62 39.33 40.43 855,564 +0.59(+1.49%)
Jul 02, 2013 40.03 40.98 39.34 39.84 2,061,240 -0.69(-1.70%)
Jul 01, 2013 39.73 41.13 39.73 40.52 1,594,032 +1.30(+3.31%)
Jun 28, 2013 38.22 39.85 37.98 39.23 2,066,610 +1.70(+4.53%)
Jun 26, 2013 37.62 37.63 36.81 37.52 1,462,806 +0.87(+2.36%)
Jun 25, 2013 36.78 36.95 35.99 36.66 4,098,208 +0.92(+2.59%)
Jun 24, 2013 35.88 36.91 35.15 35.73 4,679,262 -2.18(-5.75%)
Jun 21, 2013 37.84 38.17 35.84 37.91 3,825,398 +1.22(+3.32%)
Jun 20, 2013 39.60 39.80 35.35 36.70 7,203,092 -4.57(-11.07%)
Jun 19, 2013 40.95 43.19 40.69 41.27 3,895,446 -0.12(-0.28%)
Jun 18, 2013 40.91 41.38 40.74 41.38 1,654,432 +0.64(+1.56%)
Jun 17, 2013 40.95 41.17 40.00 40.74 2,236,802 +0.59(+1.48%)
Jun 14, 2013 40.97 41.91 39.85 40.15 3,571,758 -1.06(-2.57%)
Jun 13, 2013 39.27 41.40 38.79 41.21 3,555,030 +1.87(+4.75%)
Jun 12, 2013 42.70 42.78 38.84 39.34 4,792,380 -2.50(-5.99%)
Jun 11, 2013 42.84 43.69 41.47 41.84 2,882,588 -2.90(-6.48%)
Jun 10, 2013 44.77 44.91 43.98 44.74 1,802,090 +0.47(+1.06%)
Jun 07, 2013 43.41 44.27 42.80 44.27 2,597,174 +2.02(+4.78%)
Jun 06, 2013 41.38 42.28 39.47 42.26 3,536,860 +0.48(+1.15%)
Jun 05, 2013 42.85 43.23 41.60 41.77 4,470,624 -1.97(-4.50%)
Jun 04, 2013 43.93 44.29 42.33 43.74 2,788,512 -0.48(-1.09%)
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.