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 (%)
Feb 28, 2017 250.16 251.80 243.78 245.00 1,347,656 -6.18(-2.46%)
Feb 27, 2017 250.40 256.92 248.12 251.18 1,116,470 +0.68(+0.27%)
Feb 24, 2017 238.08 250.90 236.90 250.50 2,004,828 +3.30(+1.33%)
Feb 23, 2017 253.32 254.14 243.34 247.20 1,614,903 -6.68(-2.63%)
Feb 22, 2017 252.90 256.90 249.32 253.88 1,160,917 -1.08(-0.42%)
Feb 21, 2017 261.58 262.30 254.12 254.96 1,409,242 -3.14(-1.22%)
Feb 17, 2017 258.10 258.10 258.10 0 -0.50(-0.19%)
Feb 16, 2017 260.52 260.84 245.40 258.60 2,661,365 -1.36(-0.52%)
Feb 15, 2017 269.28 271.08 259.70 259.96 2,109,675 -9.92(-3.68%)
Feb 14, 2017 258.90 270.12 258.64 269.88 1,724,295 +11.14(+4.31%)
Feb 13, 2017 255.24 259.64 254.46 258.74 1,254,491 +7.94(+3.17%)
Feb 10, 2017 249.40 252.50 248.90 250.80 1,115,144 +3.96(+1.60%)
Feb 09, 2017 243.10 249.14 242.64 246.84 951,463 +5.08(+2.10%)
Feb 08, 2017 240.20 243.40 237.10 241.76 1,187,560 +0.70(+0.29%)
Feb 07, 2017 243.24 243.78 240.14 241.06 1,281,768 -1.92(-0.79%)
Feb 06, 2017 240.06 243.94 239.22 242.98 1,295,644 +0.26(+0.11%)
Feb 03, 2017 242.60 245.08 241.04 242.72 1,207,987 +4.86(+2.04%)
Feb 02, 2017 237.70 240.18 235.42 237.86 1,588,313 -1.96(-0.82%)
Feb 01, 2017 240.18 242.46 236.74 239.82 1,842,258 +4.12(+1.75%)
Jan 31, 2017 232.58 236.00 228.36 235.70 2,085,217 +1.08(+0.46%)
Jan 30, 2017 236.38 236.54 225.50 234.62 2,889,985 -6.86(-2.84%)
Jan 27, 2017 239.58 242.32 237.44 241.48 1,096,165 +2.84(+1.19%)
Jan 26, 2017 239.12 241.26 236.10 238.64 1,246,554 -1.24(-0.52%)
Jan 25, 2017 237.94 240.96 236.76 239.88 1,172,381 +5.80(+2.48%)
Jan 24, 2017 226.60 235.42 226.32 234.08 1,272,732 +10.38(+4.64%)
Jan 23, 2017 221.74 223.88 217.58 223.70 1,728,229 +1.80(+0.81%)
Jan 20, 2017 215.72 222.00 214.92 221.90 1,817,489 +8.36(+3.91%)
Jan 19, 2017 217.00 217.86 211.56 213.54 1,748,485 -2.46(-1.14%)
Jan 18, 2017 216.48 219.18 214.74 216.00 1,878,930 +1.00(+0.47%)
Jan 17, 2017 211.46 216.02 210.80 215.00 1,716,009 +0.60(+0.28%)
Jan 13, 2017 214.40 214.40 214.40 0 -0.58(-0.27%)
Jan 12, 2017 212.98 215.20 203.94 214.98 2,379,147 +0.10(+0.05%)
Jan 11, 2017 210.02 215.48 206.02 214.88 1,914,904 +4.58(+2.18%)
Jan 10, 2017 210.94 212.82 207.36 210.30 1,186,726 +1.38(+0.66%)
Jan 09, 2017 207.38 212.04 205.52 208.92 1,274,756 +0.42(+0.20%)
Jan 06, 2017 207.84 212.74 206.10 208.50 2,037,509 +2.78(+1.35%)
Jan 05, 2017 203.22 205.98 199.56 205.72 1,033,473 +0.66(+0.32%)
Jan 04, 2017 197.10 207.06 197.06 205.06 1,404,294 +10.16(+5.21%)
Jan 03, 2017 189.42 195.30 188.20 194.90 1,811,717 +12.94(+7.11%)
Dec 30, 2016 181.96 181.96 181.96 0 -3.86(-2.08%)
Dec 29, 2016 188.14 189.78 183.28 185.82 1,170,023 -3.06(-1.62%)
Dec 28, 2016 196.28 197.00 188.22 188.88 1,378,805 -6.76(-3.46%)
Dec 27, 2016 193.14 196.26 192.92 195.64 723,735 +2.48(+1.28%)
Dec 23, 2016 193.16 193.16 193.16 0 +1.04(+0.54%)
Dec 22, 2016 195.38 196.38 191.04 192.12 1,030,179 -3.48(-1.78%)
Dec 21, 2016 193.84 196.14 193.12 195.60 871,682 +3.06(+1.59%)
Dec 20, 2016 190.44 193.64 190.28 192.54 1,248,597 +3.66(+1.94%)
Dec 19, 2016 184.48 189.24 184.48 188.88 1,232,426 +6.56(+3.60%)
Dec 16, 2016 182.40 183.68 179.94 182.32 1,435,114 +2.16(+1.20%)
Dec 15, 2016 180.34 181.74 177.74 180.16 1,646,134 +2.58(+1.45%)
Dec 14, 2016 176.10 183.00 175.50 177.58 2,738,717 +0.32(+0.18%)
Dec 13, 2016 179.12 179.70 174.10 177.26 1,728,619 -1.54(-0.86%)
Dec 12, 2016 180.00 180.53 176.88 178.80 1,627,066 -1.42(-0.79%)
Dec 09, 2016 176.82 180.96 176.58 180.22 1,725,085 +1.96(+1.10%)
Dec 08, 2016 178.54 179.52 172.26 178.26 2,321,928 -0.52(-0.29%)
Dec 07, 2016 180.00 183.68 177.70 178.78 2,033,498 -0.44(-0.25%)
Dec 06, 2016 176.46 180.20 175.38 179.22 1,616,584 +5.58(+3.21%)
Dec 05, 2016 168.56 174.22 167.95 173.64 1,946,219 +10.48(+6.42%)
Dec 02, 2016 162.22 167.64 161.28 163.16 2,218,850 +0.16(+0.10%)
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.