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

49.95 +0.20 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.86 17.96 17.64 17.75 4,968,968 +0.00(+0.00%)
Sep 29, 2020 17.55 17.86 17.55 17.75 4,631,996 +0.19(+1.08%)
Sep 28, 2020 17.61 17.62 17.49 17.56 4,394,628 +0.03(+0.17%)
Sep 25, 2020 17.30 17.58 17.24 17.53 5,686,400 +0.22(+1.27%)
Sep 24, 2020 17.16 17.46 17.05 17.31 6,690,246 +0.16(+0.96%)
Sep 23, 2020 17.66 17.68 17.14 17.14 7,325,524 -0.46(-2.59%)
Sep 22, 2020 17.68 17.70 17.37 17.60 5,459,310 -0.06(-0.37%)
Sep 21, 2020 17.60 17.73 17.13 17.66 9,382,974 -0.32(-1.75%)
Sep 18, 2020 18.04 18.23 17.75 17.98 6,241,000 -0.08(-0.44%)
Sep 17, 2020 17.48 18.00 17.46 18.06 6,717,072 +0.29(+1.60%)
Sep 16, 2020 17.80 18.01 17.77 17.77 5,786,672 +0.04(+0.20%)
Sep 15, 2020 17.80 17.86 17.59 17.74 5,780,552 +0.00(+0.00%)
Sep 14, 2020 17.68 17.85 17.60 17.74 6,547,124 +0.16(+0.94%)
Sep 11, 2020 17.30 17.59 17.05 17.57 13,450,000 +0.54(+3.14%)
Sep 10, 2020 17.23 17.30 16.86 17.04 13,897,780 -0.11(-0.64%)
Sep 09, 2020 16.95 17.29 16.86 17.15 9,071,760 +0.42(+2.54%)
Sep 08, 2020 15.87 16.75 15.81 16.73 14,249,932 +0.21(+1.27%)
Sep 04, 2020 16.04 16.64 15.26 16.52 23,887,600 +0.67(+4.23%)
Sep 03, 2020 16.88 17.18 15.55 15.85 27,100,594 -1.15(-6.77%)
Sep 02, 2020 17.23 17.25 16.91 17.00 7,074,118 -0.21(-1.25%)
Sep 01, 2020 17.35 17.41 17.15 17.21 6,006,158 -0.13(-0.78%)
Aug 31, 2020 17.56 17.75 17.27 17.34 7,838,216 -0.44(-2.45%)
Aug 28, 2020 17.64 17.93 17.26 17.78 7,914,600 +0.05(+0.28%)
Aug 27, 2020 18.12 18.20 17.02 17.73 13,337,568 -0.29(-1.64%)
Aug 26, 2020 18.30 18.51 17.97 18.02 4,585,694 -0.21(-1.18%)
Aug 25, 2020 18.14 18.29 17.89 18.24 4,726,400 +0.06(+0.33%)
Aug 24, 2020 18.41 18.41 18.09 18.18 4,909,098 +0.03(+0.17%)
Aug 21, 2020 18.04 18.20 17.99 18.15 3,965,800 -0.05(-0.25%)
Aug 20, 2020 17.75 18.23 17.70 18.20 4,831,212 +0.11(+0.61%)
Aug 19, 2020 18.34 18.41 18.03 18.09 4,245,380 -0.18(-1.01%)
Aug 18, 2020 18.25 18.35 18.05 18.27 3,541,496 +0.09(+0.52%)
Aug 17, 2020 18.07 18.23 18.00 18.18 2,841,664 +0.30(+1.65%)
Aug 14, 2020 17.80 17.93 17.70 17.88 4,153,600 +0.00(+0.03%)
Aug 13, 2020 17.80 18.07 17.75 17.88 4,058,052 +0.00(+0.03%)
Aug 12, 2020 17.75 17.93 17.70 17.87 4,148,066 +0.48(+2.76%)
Aug 11, 2020 18.02 18.05 17.34 17.39 6,602,630 -0.39(-2.22%)
Aug 10, 2020 17.68 17.84 17.55 17.79 5,100,200 +0.24(+1.37%)
Aug 07, 2020 17.38 17.64 17.36 17.55 8,122,000 +0.05(+0.29%)
Aug 06, 2020 17.36 17.52 17.30 17.50 4,017,334 +0.10(+0.55%)
Aug 05, 2020 17.35 17.42 17.24 17.40 4,609,646 +0.18(+1.07%)
Aug 04, 2020 16.99 17.23 16.99 17.21 6,371,028 +0.26(+1.53%)
Aug 03, 2020 17.02 17.07 16.89 16.95 7,071,442 -0.02(-0.09%)
Jul 31, 2020 16.97 16.98 16.53 16.97 12,470,600 +0.23(+1.37%)
Jul 30, 2020 16.55 16.80 16.13 16.74 9,074,800 -0.19(-1.12%)
Jul 29, 2020 16.89 16.98 16.79 16.93 3,654,760 +0.16(+0.92%)
Jul 28, 2020 16.73 17.04 16.66 16.77 5,205,794 +0.04(+0.21%)
Jul 27, 2020 16.60 16.75 16.50 16.74 5,763,058 +0.24(+1.49%)
Jul 24, 2020 16.27 16.50 16.15 16.50 8,809,200 -0.04(-0.21%)
Jul 23, 2020 16.89 16.95 16.36 16.53 12,154,412 -0.29(-1.72%)
Jul 22, 2020 16.68 16.82 16.54 16.82 7,751,304 +0.11(+0.66%)
Jul 21, 2020 17.00 17.09 16.61 16.71 8,049,568 -0.11(-0.62%)
Jul 20, 2020 16.52 16.93 16.48 16.82 8,546,954 +0.39(+2.37%)
Jul 17, 2020 16.21 16.43 16.14 16.43 5,748,000 +0.28(+1.73%)
Jul 16, 2020 15.82 16.18 15.81 16.14 5,210,992 +0.13(+0.84%)
Jul 15, 2020 16.02 16.04 15.68 16.01 8,321,780 +0.22(+1.39%)
Jul 14, 2020 15.35 15.80 15.18 15.79 9,502,806 +0.45(+2.93%)
Jul 13, 2020 16.21 16.21 15.30 15.34 9,147,812 -0.77(-4.75%)
Jul 10, 2020 15.84 16.11 15.68 16.11 7,691,600 +0.21(+1.32%)
Jul 09, 2020 16.03 16.07 15.54 15.89 10,147,114 -0.14(-0.84%)
Jul 08, 2020 15.96 16.05 15.70 16.03 4,120,480 +0.21(+1.30%)
Jul 07, 2020 16.04 16.26 15.80 15.82 6,819,374 -0.28(-1.71%)
Jul 06, 2020 16.38 16.38 16.02 16.10 4,623,132 -0.02(-0.12%)
Jul 02, 2020 16.30 16.43 16.05 16.12 9,516,200 +0.14(+0.88%)
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.