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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 64.05 65.30 63.40 64.33 1,461,768 +0.40(+0.63%)
Feb 26, 2015 63.43 64.78 62.19 63.93 1,637,296 +0.71(+1.12%)
Feb 25, 2015 63.56 66.15 62.53 63.22 1,958,461 -0.50(-0.78%)
Feb 24, 2015 61.37 64.04 61.30 63.72 1,371,614 +2.60(+4.25%)
Feb 23, 2015 60.75 61.42 60.31 61.12 1,149,760 -0.30(-0.49%)
Feb 20, 2015 58.12 61.84 57.71 61.42 2,136,751 +2.03(+3.42%)
Feb 19, 2015 57.38 59.39 57.24 59.39 1,345,052 +1.44(+2.48%)
Feb 18, 2015 56.84 58.23 56.74 57.95 1,009,459 +0.39(+0.68%)
Feb 17, 2015 57.17 58.00 56.72 57.56 982,939 -0.18(-0.31%)
Feb 13, 2015 57.26 57.74 57.74 57.74 2,358,600 +0.73(+1.28%)
Feb 12, 2015 55.00 57.29 54.76 57.01 1,846,812 +3.38(+6.30%)
Feb 11, 2015 53.44 53.91 52.71 53.63 1,875,936 -0.38(-0.70%)
Feb 10, 2015 53.26 54.33 52.30 54.01 1,849,080 +1.95(+3.75%)
Feb 09, 2015 51.35 52.30 50.89 52.06 2,753,766 -0.26(-0.50%)
Feb 06, 2015 55.34 55.66 51.10 52.32 2,913,823 -2.30(-4.21%)
Feb 05, 2015 53.34 54.97 53.31 54.62 1,816,322 +1.81(+3.43%)
Feb 04, 2015 53.52 55.20 52.48 52.81 2,408,246 -1.57(-2.89%)
Feb 03, 2015 52.71 54.48 52.20 54.38 2,851,944 +2.51(+4.84%)
Feb 02, 2015 50.78 51.87 48.51 51.87 5,076,624 +3.02(+6.18%)
Jan 30, 2015 52.71 53.44 48.63 48.85 5,408,656 -5.67(-10.40%)
Jan 29, 2015 52.92 54.92 51.08 54.52 4,340,890 +1.26(+2.37%)
Jan 28, 2015 59.99 60.05 52.61 53.26 3,991,532 -5.04(-8.64%)
Jan 27, 2015 57.92 60.28 57.48 58.30 3,293,681 -2.93(-4.79%)
Jan 26, 2015 59.06 61.28 57.92 61.23 1,694,658 +2.63(+4.49%)
Jan 23, 2015 59.31 61.02 58.31 58.60 1,947,002 -1.57(-2.61%)
Jan 22, 2015 58.06 60.22 55.86 60.17 2,443,498 +3.68(+6.51%)
Jan 21, 2015 53.32 56.56 52.58 56.49 3,130,207 +2.57(+4.77%)
Jan 20, 2015 55.10 55.14 52.12 53.92 3,746,761 +0.50(+0.94%)
Jan 16, 2015 52.30 54.05 51.28 53.42 3,580,208 +0.94(+1.79%)
Jan 15, 2015 54.76 55.50 52.26 52.48 3,971,142 -1.62(-2.99%)
Jan 14, 2015 52.53 54.35 52.00 54.10 4,781,393 -1.02(-1.85%)
Jan 13, 2015 58.05 58.75 53.64 55.12 3,663,960 -1.64(-2.89%)
Jan 12, 2015 59.08 59.28 55.26 56.76 3,013,251 -2.90(-4.86%)
Jan 09, 2015 62.71 62.80 59.07 59.66 2,672,309 -2.28(-3.68%)
Jan 08, 2015 60.50 62.32 60.33 61.94 2,248,024 +3.62(+6.21%)
Jan 07, 2015 58.19 59.08 56.94 58.32 2,596,004 +1.84(+3.26%)
Jan 06, 2015 58.22 58.95 54.45 56.48 5,624,851 -1.48(-2.55%)
Jan 05, 2015 60.62 60.86 56.90 57.96 4,151,898 -4.31(-6.92%)
Jan 02, 2015 63.38 64.04 58.73 62.27 4,062,427 +1.11(+1.81%)
Dec 31, 2014 66.92 61.16 61.16 61.16 3,167,600 -5.47(-8.21%)
Dec 30, 2014 67.26 68.20 66.25 66.63 1,140,535 -1.70(-2.49%)
Dec 29, 2014 67.73 68.90 67.37 68.33 1,179,906 +0.11(+0.16%)
Dec 26, 2014 68.87 69.37 67.87 68.22 875,048 -0.66(-0.96%)
Dec 24, 2014 69.16 68.88 68.88 68.88 534,700 +0.51(+0.75%)
Dec 23, 2014 68.90 68.90 67.00 68.37 1,076,699 -0.13(-0.19%)
Dec 22, 2014 66.99 68.51 66.60 68.50 1,304,683 +3.18(+4.87%)
Dec 19, 2014 65.08 66.24 64.07 65.32 2,311,491 +0.47(+0.72%)
Dec 18, 2014 65.97 66.15 63.00 64.85 2,625,522 +2.02(+3.22%)
Dec 17, 2014 56.59 63.06 56.58 62.83 4,461,702 +5.26(+9.14%)
Dec 16, 2014 58.99 63.97 57.45 57.57 4,720,531 -2.79(-4.62%)
Dec 15, 2014 61.81 63.32 58.10 60.36 5,139,413 +1.36(+2.31%)
Dec 12, 2014 59.58 62.59 58.66 59.00 5,955,609 -3.56(-5.69%)
Dec 11, 2014 67.20 69.86 62.35 62.56 2,403,440 -4.28(-6.40%)
Dec 10, 2014 72.92 73.26 66.60 66.84 2,597,381 -7.64(-10.26%)
Dec 09, 2014 71.46 74.97 70.19 74.48 1,942,126 -0.94(-1.25%)
Dec 08, 2014 78.12 79.32 74.51 75.42 1,377,486 -3.12(-3.97%)
Dec 05, 2014 78.50 79.54 77.89 78.54 1,129,024 +1.26(+1.63%)
Dec 04, 2014 76.38 78.00 74.98 77.28 986,266 -0.10(-0.13%)
Dec 03, 2014 76.95 77.67 76.44 77.38 1,018,325 +1.18(+1.55%)
Dec 02, 2014 72.41 76.28 72.41 76.20 950,387 +3.82(+5.28%)
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.