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

50.80 +0.85 (+1.70%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 26.28 26.65 25.92 26.63 6,392,226 +0.14(+0.55%)
Aug 31, 2022 26.53 26.70 26.31 26.48 3,154,776 +0.23(+0.90%)
Aug 30, 2022 26.54 26.61 26.02 26.25 3,782,028 -0.21(-0.79%)
Aug 29, 2022 26.20 26.60 26.11 26.46 3,798,034 +0.07(+0.28%)
Aug 26, 2022 27.66 27.79 26.30 26.39 4,769,726 -1.34(-4.85%)
Aug 25, 2022 27.44 27.78 27.30 27.73 2,489,530 +0.43(+1.58%)
Aug 24, 2022 26.93 27.38 26.89 27.30 2,878,912 +0.48(+1.77%)
Aug 23, 2022 26.68 27.07 26.61 26.82 4,415,834 +0.20(+0.75%)
Aug 22, 2022 26.93 27.09 26.55 26.62 7,270,998 -0.92(-3.34%)
Aug 19, 2022 27.91 27.98 27.27 27.55 7,577,754 -0.68(-2.43%)
Aug 18, 2022 28.00 28.26 27.89 28.23 2,632,680 +0.22(+0.79%)
Aug 17, 2022 27.82 28.18 27.65 28.01 4,168,718 +0.04(+0.14%)
Aug 16, 2022 28.02 28.13 27.80 27.97 4,244,070 -0.10(-0.36%)
Aug 15, 2022 27.64 28.15 27.64 28.07 3,145,830 +0.23(+0.83%)
Aug 12, 2022 27.80 28.16 27.71 27.84 3,180,952 +0.15(+0.54%)
Aug 11, 2022 27.83 27.93 27.41 27.69 3,656,486 -0.09(-0.32%)
Aug 10, 2022 27.48 27.85 27.42 27.78 4,893,212 +0.73(+2.70%)
Aug 09, 2022 26.94 27.14 26.81 27.05 2,005,356 -0.07(-0.28%)
Aug 08, 2022 27.16 27.51 26.88 27.12 4,841,172 -0.04(-0.15%)
Aug 05, 2022 26.58 27.21 26.56 27.16 3,561,612 +0.29(+1.10%)
Aug 04, 2022 26.77 26.88 26.54 26.87 3,042,570 -0.03(-0.11%)
Aug 03, 2022 26.48 26.97 26.45 26.90 5,004,238 +0.68(+2.61%)
Aug 02, 2022 26.20 26.67 25.95 26.21 4,029,638 -0.16(-0.59%)
Aug 01, 2022 26.62 26.80 26.32 26.37 3,774,158 -0.49(-1.84%)
Jul 29, 2022 26.75 26.92 26.62 26.86 3,906,864 +0.19(+0.71%)
Jul 28, 2022 26.19 26.72 26.04 26.68 3,602,078 +0.62(+2.40%)
Jul 27, 2022 25.95 26.29 25.90 26.05 4,353,012 +0.46(+1.78%)
Jul 26, 2022 25.79 25.84 25.42 25.59 4,765,042 -0.34(-1.31%)
Jul 25, 2022 25.80 26.05 25.73 25.93 5,596,658 +0.12(+0.46%)
Jul 22, 2022 25.73 25.86 25.41 25.82 4,580,150 +0.11(+0.43%)
Jul 21, 2022 25.44 25.73 25.23 25.70 4,626,542 +0.28(+1.10%)
Jul 20, 2022 25.20 25.48 25.13 25.43 5,013,286 +0.32(+1.27%)
Jul 19, 2022 25.20 25.36 25.10 25.11 5,000,340 +0.18(+0.72%)
Jul 18, 2022 25.37 25.48 24.83 24.93 4,858,662 -0.38(-1.50%)
Jul 15, 2022 24.93 25.34 24.86 25.30 3,914,832 +0.62(+2.51%)
Jul 14, 2022 24.32 24.72 24.11 24.68 4,211,996 -0.04(-0.14%)
Jul 13, 2022 24.21 24.82 24.16 24.72 5,319,990 +0.21(+0.86%)
Jul 12, 2022 24.62 24.89 24.39 24.51 3,483,114 -0.12(-0.49%)
Jul 11, 2022 24.78 24.88 24.55 24.63 3,293,700 -0.38(-1.52%)
Jul 08, 2022 24.71 25.09 24.70 25.01 3,640,976 +0.29(+1.15%)
Jul 07, 2022 24.68 24.91 24.66 24.73 2,504,214 +0.14(+0.55%)
Jul 06, 2022 24.36 24.67 24.19 24.59 3,046,014 +0.21(+0.86%)
Jul 05, 2022 23.95 24.43 23.69 24.38 3,620,840 -0.01(-0.02%)
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.