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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 155.34 155.87 149.75 153.35 3,641,288 -1.29(-0.83%)
May 30, 2017 151.61 155.10 151.35 154.64 1,801,240 +1.15(+0.75%)
May 26, 2017 150.26 153.95 150.21 153.49 2,177,764 +2.60(+1.72%)
May 25, 2017 152.73 153.38 149.87 150.89 3,068,341 -1.81(-1.19%)
May 24, 2017 149.10 153.23 147.44 152.70 2,720,461 +4.02(+2.70%)
May 23, 2017 149.49 150.00 147.40 148.68 2,826,414 +0.12(+0.08%)
May 22, 2017 146.15 149.31 145.94 148.56 3,787,459 +6.16(+4.33%)
May 19, 2017 137.77 144.61 137.67 142.40 5,862,920 +8.90(+6.67%)
May 18, 2017 131.37 137.40 130.57 133.50 5,810,052 +3.45(+2.65%)
May 17, 2017 149.39 151.74 130.05 130.05 7,903,444 -29.06(-18.26%)
May 16, 2017 159.38 160.05 157.44 159.11 2,081,285 +1.55(+0.98%)
May 15, 2017 155.60 158.12 155.41 157.56 1,339,987 +3.11(+2.01%)
May 12, 2017 153.34 154.45 152.76 154.45 1,521,297 +0.30(+0.19%)
May 11, 2017 152.04 154.34 148.40 154.15 2,661,763 +0.39(+0.25%)
May 10, 2017 153.46 155.15 153.46 153.76 1,299,252 -0.58(-0.38%)
May 09, 2017 156.41 156.60 153.25 154.34 2,463,790 +0.27(+0.18%)
May 08, 2017 152.32 154.96 152.23 154.07 1,896,359 +4.00(+2.67%)
May 05, 2017 151.04 152.05 149.41 150.07 2,275,019 -0.88(-0.58%)
May 04, 2017 149.62 151.32 145.83 150.95 2,860,964 +3.81(+2.59%)
May 03, 2017 148.56 149.77 146.45 147.14 2,375,646 -3.04(-2.02%)
May 02, 2017 150.79 151.18 148.80 150.18 2,147,927 -0.61(-0.40%)
May 01, 2017 146.43 151.93 146.35 150.79 2,459,890 +5.74(+3.96%)
Apr 28, 2017 144.98 145.23 143.30 145.05 1,959,654 -0.05(-0.03%)
Apr 27, 2017 145.12 145.49 143.33 145.10 2,409,095 +1.55(+1.08%)
Apr 26, 2017 144.44 145.22 141.31 143.55 3,011,981 -1.59(-1.10%)
Apr 25, 2017 143.52 145.28 143.02 145.14 2,743,160 +3.47(+2.45%)
Apr 24, 2017 138.34 142.10 136.65 141.67 4,446,605 +13.79(+10.78%)
Apr 21, 2017 127.56 128.22 125.12 127.88 3,470,663 -0.48(-0.37%)
Apr 20, 2017 126.99 129.42 124.90 128.36 3,758,151 +3.25(+2.60%)
Apr 19, 2017 130.09 131.00 124.14 125.11 3,789,553 -3.11(-2.43%)
Apr 18, 2017 125.51 128.30 123.15 128.22 4,081,315 +0.98(+0.77%)
Apr 17, 2017 123.32 127.24 123.11 127.24 3,012,172 +5.92(+4.88%)
Apr 13, 2017 123.21 125.62 120.33 121.32 4,426,884 -2.30(-1.86%)
Apr 12, 2017 124.08 125.91 122.30 123.62 5,560,317 -0.46(-0.37%)
Apr 11, 2017 126.78 127.70 122.76 124.08 5,366,519 -6.10(-4.69%)
Apr 10, 2017 134.48 136.11 130.02 130.18 3,521,826 -4.72(-3.50%)
Apr 07, 2017 138.00 139.50 134.38 134.90 3,919,285 -5.13(-3.66%)
Apr 06, 2017 138.90 142.79 137.97 140.03 3,964,183 +2.42(+1.76%)
Apr 05, 2017 143.71 145.50 137.20 137.61 2,642,726 -4.78(-3.36%)
Apr 04, 2017 138.55 142.96 137.98 142.39 2,034,795 +1.93(+1.37%)
Apr 03, 2017 141.27 141.93 135.44 140.46 2,798,145 -0.69(-0.49%)
Mar 31, 2017 143.65 144.71 141.00 141.15 2,040,591 -2.62(-1.82%)
Mar 30, 2017 144.40 145.11 142.54 143.77 1,953,474 -0.68(-0.47%)
Mar 29, 2017 144.39 146.00 143.32 144.45 2,486,176 +0.55(+0.38%)
Mar 28, 2017 137.86 144.14 137.62 143.90 2,791,816 +7.37(+5.40%)
Mar 27, 2017 128.50 137.64 127.56 136.53 4,564,315 +2.71(+2.03%)
Mar 24, 2017 133.30 136.10 128.00 133.82 5,347,313 +2.51(+1.91%)
Mar 23, 2017 134.74 137.62 130.67 131.31 3,604,558 -4.61(-3.39%)
Mar 22, 2017 135.27 137.98 133.44 135.92 4,912,717 -0.71(-0.52%)
Mar 21, 2017 144.87 145.89 135.42 136.63 5,990,469 -5.42(-3.82%)
Mar 20, 2017 142.38 144.03 141.97 142.05 2,246,979 -0.10(-0.07%)
Mar 17, 2017 141.50 144.28 141.30 142.15 2,247,270 +1.71(+1.22%)
Mar 16, 2017 138.54 140.84 138.30 140.44 2,480,405 +2.94(+2.14%)
Mar 15, 2017 134.30 138.84 134.00 137.50 2,263,411 +4.74(+3.57%)
Mar 14, 2017 134.91 135.89 131.83 132.76 2,701,559 -2.58(-1.91%)
Mar 13, 2017 133.02 135.55 132.42 135.34 1,723,082 +2.76(+2.08%)
Mar 10, 2017 131.97 132.80 130.23 132.58 2,350,479 +1.80(+1.38%)
Mar 09, 2017 130.94 132.41 128.55 130.78 2,535,240 +0.67(+0.51%)
Mar 08, 2017 132.34 133.65 129.67 130.11 1,977,390 -0.96(-0.73%)
Mar 07, 2017 131.00 133.30 129.66 131.07 2,226,356 -0.11(-0.08%)
Mar 06, 2017 129.03 131.63 128.40 131.18 2,216,412 +2.39(+1.86%)
Mar 03, 2017 126.77 129.27 126.64 128.79 2,350,393 +3.81(+3.05%)
Mar 02, 2017 125.19 127.58 123.70 124.98 3,194,871 -0.32(-0.26%)
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.