Skip to main content

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

45.91 -1.84 (-3.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 61.74 61.95 61.30 61.39 1,229,711 -0.40(-0.65%)
Jun 27, 2024 61.54 61.79 61.44 61.79 952,311 +0.33(+0.54%)
Jun 26, 2024 61.09 61.53 60.96 61.46 885,494 +0.26(+0.42%)
Jun 25, 2024 60.62 61.27 60.39 61.20 574,760 +0.73(+1.21%)
Jun 24, 2024 60.21 60.89 60.11 60.47 819,436 +0.11(+0.18%)
Jun 21, 2024 59.62 60.59 59.25 60.36 997,820 +0.37(+0.62%)
Jun 20, 2024 60.85 60.90 59.57 59.99 1,695,234 -0.81(-1.33%)
Jun 18, 2024 61.00 61.10 60.50 60.80 848,715 +0.13(+0.21%)
Jun 17, 2024 60.49 61.02 60.11 60.67 918,503 +0.21(+0.35%)
Jun 14, 2024 60.68 60.91 59.86 60.46 1,046,131 -0.94(-1.53%)
Jun 13, 2024 61.42 61.60 60.60 61.40 989,224 +0.00(+0.00%)
Jun 12, 2024 61.46 61.64 61.15 61.40 944,422 +0.65(+1.07%)
Jun 11, 2024 60.39 60.89 60.00 60.75 924,039 -0.03(-0.05%)
Jun 10, 2024 60.31 60.90 60.12 60.78 900,487 +0.05(+0.08%)
Jun 07, 2024 60.44 60.95 60.31 60.73 755,330 +0.29(+0.48%)
Jun 06, 2024 60.42 60.51 60.04 60.44 886,021 +0.25(+0.42%)
Jun 05, 2024 59.99 60.27 59.33 60.19 712,234 +0.59(+0.99%)
Jun 04, 2024 59.20 59.73 58.75 59.60 912,651 -0.16(-0.27%)
Jun 03, 2024 59.88 59.98 58.60 59.76 995,968 +0.22(+0.37%)
May 31, 2024 59.10 59.61 57.86 59.54 1,652,749 +0.91(+1.55%)
May 30, 2024 58.48 59.16 58.07 58.63 1,252,518 +0.08(+0.14%)
May 29, 2024 58.38 59.05 58.25 58.55 1,060,404 -1.15(-1.93%)
May 28, 2024 60.45 60.47 59.15 59.70 1,128,715 -0.64(-1.06%)
May 24, 2024 59.59 60.45 59.54 60.34 907,457 +0.93(+1.57%)
May 23, 2024 60.50 60.59 59.06 59.41 1,950,869 -0.43(-0.72%)
May 22, 2024 60.39 60.66 59.49 59.84 1,414,421 -0.61(-1.01%)
May 21, 2024 59.90 60.57 59.86 60.45 799,005 +0.55(+0.92%)
May 20, 2024 59.96 60.28 59.73 59.90 583,994 -0.01(-0.02%)
May 17, 2024 59.60 60.02 59.49 59.91 916,814 +0.29(+0.49%)
May 16, 2024 59.51 59.66 59.28 59.62 1,233,735 +0.07(+0.12%)
May 15, 2024 59.00 59.56 58.75 59.55 1,111,215 +1.20(+2.06%)
May 14, 2024 57.88 58.52 57.74 58.35 841,281 +0.42(+0.73%)
May 13, 2024 58.32 58.34 57.77 57.93 1,086,237 -0.32(-0.55%)
May 10, 2024 57.91 58.25 57.75 58.25 970,551 +0.42(+0.73%)
May 09, 2024 57.66 57.86 57.39 57.83 1,053,884 +0.20(+0.34%)
May 08, 2024 57.38 57.73 57.35 57.63 769,119 +0.22(+0.38%)
May 07, 2024 57.44 57.45 57.17 57.41 1,016,855 +0.21(+0.37%)
May 06, 2024 56.96 57.30 56.93 57.20 1,066,201 +0.67(+1.19%)
May 03, 2024 56.51 56.64 56.01 56.53 1,423,729 +1.01(+1.82%)
May 02, 2024 55.24 55.66 54.48 55.52 1,131,422 +0.91(+1.67%)
May 01, 2024 54.44 55.84 54.29 54.61 1,477,023 -0.17(-0.31%)
Apr 30, 2024 55.51 55.85 54.73 54.78 1,151,610 -0.81(-1.46%)
Apr 29, 2024 55.38 55.80 55.04 55.59 1,142,829 +0.46(+0.83%)
Apr 26, 2024 55.06 55.27 54.77 55.13 950,595 +0.92(+1.70%)
Apr 25, 2024 53.27 54.39 52.89 54.21 1,640,315 -0.63(-1.15%)
Apr 24, 2024 54.73 54.88 54.09 54.84 1,616,470 +0.33(+0.61%)
Apr 23, 2024 54.10 54.70 53.96 54.51 1,370,530 +1.05(+1.96%)
Apr 22, 2024 52.53 53.80 52.47 53.46 1,417,197 +1.98(+3.85%)
Apr 19, 2024 52.07 52.59 51.10 51.48 1,427,784 -0.64(-1.23%)
Apr 18, 2024 52.71 53.07 51.83 52.12 1,246,049 -0.29(-0.55%)
Apr 17, 2024 52.31 52.82 51.27 52.41 1,813,984 +0.33(+0.63%)
Apr 16, 2024 51.43 52.60 51.20 52.08 1,917,634 +0.81(+1.58%)
Apr 15, 2024 53.34 53.82 51.15 51.27 2,300,124 -1.51(-2.86%)
Apr 12, 2024 53.87 53.87 51.31 52.78 3,014,762 -2.30(-4.18%)
Apr 11, 2024 54.58 55.23 53.46 55.08 949,611 +0.49(+0.91%)
Apr 10, 2024 54.34 54.70 53.53 54.59 3,795,346 -0.48(-0.87%)
Apr 09, 2024 55.12 55.23 53.88 55.06 2,900,024 +0.21(+0.38%)
Apr 08, 2024 54.37 55.09 54.12 54.85 3,022,380 +1.07(+2.00%)
Apr 05, 2024 53.88 54.75 53.50 53.78 3,138,246 -0.55(-1.00%)
Apr 04, 2024 56.06 56.32 53.47 54.33 2,817,382 -1.22(-2.20%)
Apr 03, 2024 55.03 55.90 54.84 55.55 2,299,980 +0.18(+0.32%)
Apr 02, 2024 55.23 55.42 54.35 55.37 2,623,000 -0.81(-1.44%)
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.