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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.91 29.15 27.61 28.09 5,922,414 -0.79(-2.72%)
Jul 30, 2019 28.95 29.16 28.82 28.88 3,569,746 -0.37(-1.25%)
Jul 29, 2019 29.39 29.41 29.14 29.25 2,382,954 -0.13(-0.46%)
Jul 26, 2019 29.29 29.50 29.26 29.38 2,558,600 +0.39(+1.36%)
Jul 25, 2019 29.35 29.35 28.74 28.98 3,516,754 -0.47(-1.60%)
Jul 24, 2019 28.95 29.54 28.91 29.45 2,439,246 +0.37(+1.27%)
Jul 23, 2019 28.82 29.10 28.59 29.09 2,690,206 +0.55(+1.93%)
Jul 22, 2019 28.32 28.66 28.23 28.54 2,972,830 +0.25(+0.87%)
Jul 19, 2019 28.75 28.80 28.28 28.29 4,415,400 -0.16(-0.54%)
Jul 18, 2019 28.34 28.71 28.12 28.45 4,369,556 +0.11(+0.39%)
Jul 17, 2019 28.86 28.91 28.34 28.34 3,342,482 -0.32(-1.12%)
Jul 16, 2019 28.82 29.02 28.62 28.66 3,824,766 -0.05(-0.19%)
Jul 15, 2019 28.77 28.82 28.62 28.71 2,339,808 +0.02(+0.07%)
Jul 12, 2019 28.57 28.73 28.45 28.69 2,445,200 +0.25(+0.88%)
Jul 11, 2019 28.42 28.55 28.21 28.44 2,973,182 +0.27(+0.94%)
Jul 10, 2019 28.01 28.27 27.98 28.18 3,588,264 +0.39(+1.40%)
Jul 09, 2019 27.47 27.85 27.42 27.79 3,478,786 -0.02(-0.09%)
Jul 08, 2019 27.89 28.05 27.71 27.81 2,678,500 -0.39(-1.38%)
Jul 05, 2019 28.00 28.29 27.56 28.20 2,928,400 -0.09(-0.30%)
Jul 03, 2019 28.18 28.32 28.06 28.29 1,584,800 +0.12(+0.43%)
Jul 02, 2019 27.68 28.22 27.66 28.16 3,258,860 +0.48(+1.75%)
Jul 01, 2019 27.73 27.75 27.41 27.68 3,413,930 +0.75(+2.77%)
Jun 28, 2019 26.86 27.00 26.77 26.93 3,422,400 +0.22(+0.84%)
Jun 27, 2019 26.60 26.82 26.53 26.71 2,871,476 +0.23(+0.85%)
Jun 26, 2019 26.65 26.72 26.40 26.48 2,616,218 +0.11(+0.42%)
Jun 25, 2019 26.77 26.77 26.33 26.38 2,976,134 -0.32(-1.20%)
Jun 24, 2019 26.73 26.86 26.66 26.70 3,025,292 +0.09(+0.34%)
Jun 21, 2019 26.84 27.00 26.55 26.61 4,947,600 -0.32(-1.17%)
Jun 20, 2019 27.21 27.34 26.52 26.92 5,559,720 -0.05(-0.19%)
Jun 19, 2019 26.67 27.02 26.49 26.97 4,456,104 +0.45(+1.70%)
Jun 18, 2019 26.67 26.77 26.48 26.52 3,196,180 +0.07(+0.26%)
Jun 17, 2019 26.32 26.50 26.27 26.45 1,783,842 +0.17(+0.65%)
Jun 14, 2019 26.09 26.32 25.96 26.28 3,412,600 +0.11(+0.42%)
Jun 13, 2019 26.24 26.30 26.04 26.17 2,377,372 +0.08(+0.31%)
Jun 12, 2019 25.95 26.14 25.84 26.09 1,955,718 +0.07(+0.27%)
Jun 11, 2019 26.32 26.34 25.84 26.02 3,165,102 -0.07(-0.25%)
Jun 10, 2019 26.12 26.16 25.89 26.09 2,585,664 +0.14(+0.56%)
Jun 07, 2019 26.09 26.18 25.92 25.94 2,916,600 -0.11(-0.42%)
Jun 06, 2019 25.89 26.09 25.75 26.05 2,876,422 +0.25(+0.99%)
Jun 05, 2019 25.64 25.84 25.39 25.80 4,083,158 +0.29(+1.12%)
Jun 04, 2019 25.20 25.53 25.02 25.51 3,644,486 +0.69(+2.76%)
Jun 03, 2019 24.95 25.19 24.54 24.82 5,293,964 -0.09(-0.34%)
May 31, 2019 24.86 25.17 24.75 24.91 6,228,600 -0.54(-2.14%)
May 30, 2019 25.50 25.62 25.20 25.45 4,048,350 +0.25(+1.01%)
May 29, 2019 25.18 25.43 24.96 25.20 4,808,696 -0.26(-1.02%)
May 28, 2019 25.96 26.15 25.46 25.46 4,358,242 -0.40(-1.55%)
May 24, 2019 25.97 26.09 25.68 25.86 5,269,800 +0.29(+1.13%)
May 23, 2019 25.97 25.98 25.36 25.57 9,397,982 -0.92(-3.47%)
May 22, 2019 26.28 26.60 26.25 26.49 4,550,196 +0.16(+0.63%)
May 21, 2019 26.14 26.39 26.10 26.32 6,144,316 +0.61(+2.39%)
May 20, 2019 25.56 25.93 25.31 25.71 5,797,916 -0.17(-0.66%)
May 17, 2019 25.56 26.24 25.55 25.88 7,863,000 -0.19(-0.73%)
May 16, 2019 25.62 26.16 25.62 26.07 7,186,280 +0.56(+2.20%)
May 15, 2019 24.65 25.56 24.57 25.51 6,309,512 +0.53(+2.12%)
May 14, 2019 24.80 25.16 24.71 24.98 5,742,824 +0.62(+2.55%)
May 13, 2019 24.65 25.09 24.25 24.36 13,354,904 -1.95(-7.41%)
May 10, 2019 25.20 26.31 24.87 26.31 11,545,000 +0.99(+3.93%)
May 09, 2019 24.57 25.36 24.18 25.32 12,531,526 +0.05(+0.22%)
May 08, 2019 25.16 25.71 24.91 25.26 11,966,188 +0.36(+1.43%)
May 07, 2019 26.36 26.49 24.55 24.91 22,646,260 -2.23(-8.22%)
May 06, 2019 26.53 27.25 26.39 27.14 9,810,500 -0.79(-2.85%)
May 03, 2019 27.65 28.00 27.61 27.93 3,935,600 +0.67(+2.46%)
May 02, 2019 27.43 27.50 26.75 27.26 8,039,870 -0.04(-0.13%)
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.