Short VIX Short Term Futures ETF (NY: SVXY )

58.43 +0.57 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 368.56 375.92 365.76 375.00 931,137 +6.80(+1.85%)
Sep 28, 2017 361.48 368.32 360.84 368.20 799,538 +5.12(+1.41%)
Sep 27, 2017 359.28 363.08 1,246,734 +3.08(+0.86%)
Sep 26, 2017 358.24 362.18 354.16 360.00 1,152,581 +3.72(+1.04%)
Sep 25, 2017 355.68 360.28 345.29 356.28 1,855,411 -0.16(-0.04%)
Sep 22, 2017 352.40 358.88 349.92 356.44 830,229 -2.44(-0.68%)
Sep 21, 2017 360.00 360.92 354.60 358.88 1,308,942 +0.32(+0.09%)
Sep 20, 2017 357.56 360.84 345.20 358.56 1,550,263 -0.36(-0.10%)
Sep 19, 2017 359.16 359.72 354.44 358.92 1,010,188 -0.12(-0.03%)
Sep 18, 2017 348.72 361.84 348.68 359.04 1,466,108 +14.88(+4.32%)
Sep 15, 2017 339.72 344.80 339.52 344.16 1,054,106 +6.32(+1.87%)
Sep 14, 2017 338.40 343.00 337.00 337.84 1,235,729 -4.64(-1.35%)
Sep 13, 2017 331.20 343.00 330.92 342.48 1,182,271 +11.56(+3.49%)
Sep 12, 2017 326.96 331.16 324.72 330.92 1,200,519 +8.16(+2.53%)
Sep 11, 2017 316.64 324.68 316.64 322.76 1,641,752 +17.44(+5.71%)
Sep 08, 2017 308.80 310.08 303.12 305.32 1,430,140 -7.44(-2.38%)
Sep 07, 2017 311.96 315.36 306.80 312.76 1,584,422 +1.64(+0.53%)
Sep 06, 2017 310.80 312.44 303.36 311.12 2,078,680 +8.24(+2.72%)
Sep 05, 2017 309.92 316.00 289.44 302.88 4,727,851 -18.36(-5.72%)
Sep 01, 2017 323.56 324.56 320.36 321.24 1,107,101 +0.44(+0.14%)
Aug 31, 2017 314.20 321.30 313.40 320.80 1,604,983 +8.80(+2.82%)
Aug 30, 2017 310.96 314.12 308.28 312.00 1,292,419 +1.56(+0.50%)
Aug 29, 2017 290.48 311.60 289.24 310.44 2,743,248 -3.44(-1.10%)
Aug 28, 2017 315.60 315.84 307.72 313.88 1,708,133 +2.04(+0.65%)
Aug 25, 2017 308.64 312.96 305.12 311.84 2,178,207 +9.16(+3.03%)
Aug 24, 2017 312.56 314.32 296.72 302.68 2,990,922 -9.00(-2.89%)
Aug 23, 2017 301.88 314.48 299.16 311.68 2,858,443 -3.80(-1.20%)
Aug 22, 2017 303.12 316.60 302.08 315.48 2,185,113 +21.60(+7.35%)
Aug 21, 2017 285.00 294.64 278.64 293.88 2,443,727 +11.24(+3.98%)
Aug 18, 2017 283.36 296.64 273.72 282.64 4,463,544 +9.68(+3.55%)
Aug 17, 2017 318.52 323.04 272.00 272.96 5,664,522 -54.36(-16.61%)
Aug 16, 2017 325.08 329.92 322.40 327.32 1,642,206 +2.44(+0.75%)
Aug 15, 2017 331.80 331.80 318.60 324.88 1,540,429 +1.60(+0.49%)
Aug 14, 2017 308.20 323.80 308.12 323.28 1,999,898 +36.56(+12.75%)
Aug 11, 2017 292.80 301.28 278.52 286.72 2,743,716 -13.00(-4.34%)
Aug 10, 2017 338.48 338.92 297.80 299.72 4,113,509 -47.96(-13.79%)
Aug 09, 2017 347.80 355.24 337.48 347.68 1,929,355 -9.84(-2.75%)
Aug 08, 2017 367.56 372.84 352.24 357.52 1,375,083 -10.36(-2.82%)
Aug 07, 2017 364.40 367.92 363.40 367.88 498,781 +4.80(+1.32%)
Aug 04, 2017 363.84 368.08 362.20 363.08 822,149 +1.00(+0.28%)
Aug 03, 2017 366.04 366.60 360.54 362.08 796,064 -4.76(-1.30%)
Aug 02, 2017 370.72 370.84 359.24 366.84 996,037 -1.16(-0.32%)
Aug 01, 2017 368.12 370.32 365.48 368.00 603,343 +4.20(+1.15%)
Jul 31, 2017 366.60 367.00 359.52 363.80 804,307 +2.92(+0.81%)
Jul 28, 2017 357.12 362.24 351.84 360.88 1,037,306 -3.76(-1.03%)
Jul 27, 2017 371.48 371.48 344.52 364.64 1,590,783 -3.40(-0.92%)
Jul 26, 2017 370.80 373.72 367.08 368.04 561,988 -0.32(-0.09%)
Jul 25, 2017 370.96 372.08 367.00 368.36 716,745 -1.72(-0.46%)
Jul 24, 2017 364.68 371.60 364.44 370.08 735,024 +6.24(+1.72%)
Jul 21, 2017 358.68 363.92 357.16 363.84 940,194 +2.92(+0.81%)
Jul 20, 2017 360.16 360.92 354.52 360.92 1,108,467 +3.40(+0.95%)
Jul 19, 2017 356.88 360.88 356.04 357.52 1,127,388 +3.88(+1.10%)
Jul 18, 2017 345.44 353.68 342.00 353.64 1,177,186 +4.76(+1.36%)
Jul 17, 2017 346.44 350.15 345.68 348.88 839,750 +8.88(+2.61%)
Jul 14, 2017 334.28 342.48 333.94 340.00 1,222,808 +5.82(+1.74%)
Jul 13, 2017 330.64 335.10 330.48 334.18 1,418,376 +3.64(+1.10%)
Jul 12, 2017 327.28 331.74 326.70 330.54 1,374,777 +8.82(+2.74%)
Jul 11, 2017 319.40 323.16 306.48 321.72 2,169,549 +1.38(+0.43%)
Jul 10, 2017 313.22 322.84 312.52 320.34 1,130,150 +7.62(+2.44%)
Jul 07, 2017 307.94 313.12 305.28 312.72 1,977,905 +10.72(+3.55%)
Jul 06, 2017 311.82 313.70 299.34 302.00 2,625,328 -16.00(-5.03%)
Jul 05, 2017 319.92 322.04 309.14 318.00 1,708,545 -0.22(-0.07%)
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.