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

51.06 +1.11 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.13 28.79 27.89 28.68 3,761,368 +0.53(+1.88%)
Nov 29, 2022 28.00 28.20 27.86 28.15 3,246,632 +0.21(+0.77%)
Nov 28, 2022 28.16 28.34 27.82 27.93 5,442,814 -0.53(-1.86%)
Nov 25, 2022 28.36 28.54 28.35 28.46 893,374 -0.06(-0.21%)
Nov 23, 2022 28.19 28.55 28.14 28.52 3,112,744 +0.30(+1.06%)
Nov 22, 2022 27.84 28.25 27.84 28.23 2,660,470 +0.50(+1.79%)
Nov 21, 2022 27.30 27.77 27.30 27.73 2,790,146 +0.35(+1.28%)
Nov 18, 2022 27.36 27.39 27.07 27.38 2,487,192 +0.16(+0.59%)
Nov 17, 2022 26.73 27.25 26.73 27.22 2,744,382 +0.14(+0.52%)
Nov 16, 2022 26.91 27.11 26.83 27.08 3,818,516 +0.32(+1.20%)
Nov 15, 2022 27.23 27.25 26.34 26.76 6,638,890 -0.13(-0.48%)
Nov 14, 2022 26.89 27.27 26.86 26.89 2,903,966 -0.00(-0.02%)
Nov 11, 2022 26.61 26.92 26.53 26.89 3,065,352 +0.15(+0.56%)
Nov 10, 2022 26.77 27.02 26.64 26.75 5,314,090 +0.71(+2.75%)
Nov 09, 2022 26.42 26.42 25.92 26.03 3,414,790 -0.40(-1.53%)
Nov 08, 2022 26.94 26.95 26.30 26.43 3,886,876 -0.39(-1.47%)
Nov 07, 2022 26.79 26.95 26.62 26.83 2,015,820 +0.13(+0.49%)
Nov 04, 2022 26.75 27.05 26.38 26.70 2,654,280 +0.18(+0.68%)
Nov 03, 2022 26.03 26.61 25.89 26.52 2,615,472 +0.28(+1.07%)
Nov 02, 2022 26.45 26.16 26.24 3,682,934 -0.35(-1.30%)
Nov 01, 2022 26.72 26.72 26.37 26.59 2,222,186 +0.14(+0.55%)
Oct 31, 2022 26.14 26.46 26.13 26.44 4,435,308 +0.21(+0.80%)
Oct 28, 2022 25.93 26.34 25.91 26.23 5,877,760 +0.30(+1.18%)
Oct 27, 2022 25.75 25.99 25.67 25.93 2,015,944 +0.26(+1.01%)
Oct 26, 2022 25.27 25.73 25.26 25.66 4,472,112 +0.29(+1.12%)
Oct 25, 2022 24.87 25.40 24.84 25.38 2,855,398 +0.50(+2.01%)
Oct 24, 2022 24.80 24.92 24.52 24.88 3,253,580 +0.22(+0.89%)
Oct 21, 2022 24.72 24.95 24.64 24.66 2,955,940 +0.04(+0.16%)
Oct 20, 2022 24.57 24.89 24.46 24.62 3,674,146 +0.14(+0.57%)
Oct 19, 2022 24.50 24.65 24.28 24.48 3,197,274 -0.09(-0.37%)
Oct 18, 2022 24.59 24.64 24.26 24.57 3,138,998 +0.25(+1.01%)
Oct 17, 2022 24.39 24.59 24.30 24.32 3,669,600 +0.31(+1.29%)
Oct 14, 2022 24.54 24.61 23.79 24.02 6,290,298 -0.28(-1.15%)
Oct 13, 2022 23.77 24.40 23.73 24.30 4,894,684 +0.36(+1.48%)
Oct 12, 2022 23.90 24.08 23.81 23.94 2,907,666 +0.12(+0.52%)
Oct 11, 2022 23.96 24.23 23.67 23.82 3,513,746 -0.20(-0.85%)
Oct 10, 2022 24.25 24.26 23.72 24.02 4,408,144 -0.30(-1.21%)
Oct 07, 2022 24.66 24.70 24.21 24.32 4,310,640 -0.49(-2.00%)
Oct 06, 2022 25.26 25.36 24.76 24.81 3,521,052 -0.39(-1.57%)
Oct 05, 2022 25.07 25.29 24.79 25.20 2,565,806 -0.05(-0.20%)
Oct 04, 2022 25.30 25.40 25.10 25.25 6,008,272 +0.45(+1.79%)
Oct 03, 2022 24.64 25.04 24.52 24.81 3,554,946 +0.51(+2.12%)
Sep 30, 2022 24.46 24.91 24.25 24.30 4,612,824 -0.25(-1.02%)
Sep 29, 2022 24.57 24.58 24.00 24.55 5,260,440 -0.34(-1.39%)
Sep 28, 2022 24.48 25.05 24.29 24.89 3,675,582 +0.48(+1.99%)
Sep 27, 2022 24.89 24.96 24.09 24.41 5,307,788 -0.18(-0.73%)
Sep 26, 2022 24.76 25.24 24.47 24.59 5,312,136 -0.43(-1.72%)
Sep 23, 2022 25.50 25.53 24.41 25.02 6,431,704 -0.77(-2.97%)
Sep 22, 2022 25.84 26.04 25.55 25.78 4,086,060 +0.05(+0.17%)
Sep 21, 2022 26.36 26.61 25.73 25.73 6,443,932 -0.43(-1.64%)
Sep 20, 2022 26.32 26.43 25.98 26.16 4,108,000 -0.42(-1.58%)
Sep 19, 2022 25.98 26.69 25.94 26.59 3,856,982 +0.38(+1.43%)
Sep 16, 2022 25.86 26.27 25.53 26.21 4,957,948 +0.03(+0.10%)
Sep 15, 2022 26.11 26.50 26.07 26.18 4,316,800 +0.03(+0.11%)
Sep 14, 2022 26.16 26.30 25.91 26.16 5,075,756 +0.02(+0.08%)
Sep 13, 2022 26.75 26.93 25.90 26.14 7,681,672 -1.18(-4.32%)
Sep 12, 2022 27.52 27.64 27.16 27.32 4,611,030 +0.03(+0.11%)
Sep 09, 2022 27.35 27.50 27.27 27.29 3,672,190 +0.15(+0.55%)
Sep 08, 2022 26.70 27.18 26.57 27.14 3,167,118 +0.22(+0.82%)
Sep 07, 2022 26.16 26.97 26.14 26.91 7,245,166 +0.70(+2.67%)
Sep 06, 2022 26.79 26.81 26.14 26.21 5,141,498 -0.30(-1.11%)
Sep 02, 2022 27.08 27.24 26.27 26.51 4,536,536 -0.12(-0.45%)
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.