Skip to main content

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

50.81 +0.86 (+1.72%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.09 15.63 15.04 15.51 12,461,716 +0.38(+2.51%)
Mar 30, 2020 14.90 15.18 14.66 15.12 14,323,604 +0.20(+1.34%)
Mar 27, 2020 14.86 15.28 14.86 14.93 13,974,600 -0.75(-4.78%)
Mar 26, 2020 15.22 15.79 15.18 15.68 20,002,162 +0.61(+4.05%)
Mar 25, 2020 15.48 15.53 14.70 15.06 20,280,438 -0.60(-3.80%)
Mar 24, 2020 16.45 16.82 15.53 15.66 37,064,256 +0.54(+3.54%)
Mar 23, 2020 14.52 15.34 14.10 15.12 33,114,796 +1.07(+7.61%)
Mar 20, 2020 14.14 14.87 13.77 14.05 43,683,200 +0.21(+1.52%)
Mar 19, 2020 12.80 14.41 12.46 13.85 33,444,074 +0.71(+5.41%)
Mar 18, 2020 13.55 14.02 12.01 13.13 33,886,976 -1.31(-9.07%)
Mar 17, 2020 14.60 14.96 13.94 14.45 26,550,206 +0.33(+2.34%)
Mar 16, 2020 15.21 15.85 13.76 14.12 19,274,786 -3.42(-19.53%)
Mar 13, 2020 17.79 17.81 16.36 17.54 22,250,200 +0.89(+5.35%)
Mar 12, 2020 17.21 18.15 16.30 16.65 22,767,520 -2.24(-11.86%)
Mar 11, 2020 19.34 19.45 18.55 18.89 22,514,610 -1.27(-6.28%)
Mar 10, 2020 20.43 20.48 19.27 20.16 22,333,798 +0.95(+4.92%)
Mar 09, 2020 17.91 19.89 17.78 19.21 12,805,656 -2.72(-12.42%)
Mar 06, 2020 21.06 22.12 20.63 21.93 21,942,000 -1.22(-5.27%)
Mar 05, 2020 24.04 24.32 22.69 23.16 14,382,600 -1.95(-7.77%)
Mar 04, 2020 24.98 25.30 24.54 25.11 13,589,862 +0.68(+2.76%)
Mar 03, 2020 25.90 26.41 24.11 24.43 15,822,276 -1.46(-5.62%)
Mar 02, 2020 25.72 25.93 24.96 25.89 10,846,778 +0.52(+2.03%)
Feb 28, 2020 24.45 25.49 24.16 25.37 14,894,400 -0.60(-2.31%)
Feb 27, 2020 26.95 27.32 25.95 25.97 12,346,284 -2.23(-7.89%)
Feb 26, 2020 28.32 28.80 27.65 28.20 12,445,402 +0.38(+1.37%)
Feb 25, 2020 29.79 29.88 27.42 27.82 13,208,238 -1.32(-4.53%)
Feb 24, 2020 29.73 30.61 29.09 29.14 11,235,878 -3.05(-9.49%)
Feb 21, 2020 32.72 32.85 31.74 32.19 8,482,800 -1.04(-3.12%)
Feb 20, 2020 33.75 33.90 32.65 33.23 7,722,174 -0.60(-1.79%)
Feb 19, 2020 33.90 34.00 33.72 33.83 3,393,536 +0.28(+0.83%)
Feb 18, 2020 33.63 33.84 33.27 33.55 4,769,146 -0.37(-1.09%)
Feb 14, 2020 33.86 33.97 33.55 33.92 3,397,600 +0.23(+0.68%)
Feb 13, 2020 33.47 33.90 33.36 33.69 3,416,920 -0.34(-1.01%)
Feb 12, 2020 33.53 34.08 33.44 34.03 4,210,668 +0.83(+2.50%)
Feb 11, 2020 33.51 33.59 33.16 33.20 4,603,630 +0.02(+0.05%)
Feb 10, 2020 32.80 33.30 32.77 33.19 3,114,366 +0.20(+0.61%)
Feb 07, 2020 32.78 33.18 32.58 32.99 4,422,800 -0.27(-0.83%)
Feb 06, 2020 33.26 33.34 32.92 33.27 3,596,086 +0.14(+0.42%)
Feb 05, 2020 33.02 33.12 32.54 33.12 4,113,640 +0.69(+2.11%)
Feb 04, 2020 32.34 32.65 32.24 32.44 5,539,266 +0.82(+2.61%)
Feb 03, 2020 31.46 32.00 31.25 31.61 4,868,584 +0.64(+2.08%)
Jan 31, 2020 32.45 32.52 30.45 30.97 8,410,000 -1.91(-5.81%)
Jan 30, 2020 31.98 32.88 31.64 32.88 6,571,844 +0.29(+0.87%)
Jan 29, 2020 32.94 33.08 32.36 32.59 3,837,848 -0.05(-0.14%)
Jan 28, 2020 32.12 32.70 32.01 32.64 5,162,620 +0.94(+2.95%)
Jan 27, 2020 32.04 32.44 31.70 31.70 8,265,562 -1.78(-5.32%)
Jan 24, 2020 34.73 34.78 33.10 33.48 8,591,000 -0.97(-2.82%)
Jan 23, 2020 34.15 34.51 33.84 34.45 4,487,600 +0.27(+0.78%)
Jan 22, 2020 34.83 34.84 34.19 34.19 3,191,306 -0.34(-1.00%)
Jan 21, 2020 34.44 34.90 34.42 34.53 3,357,060 -0.11(-0.32%)
Jan 17, 2020 34.73 34.76 34.34 34.65 3,689,000 -0.09(-0.26%)
Jan 16, 2020 34.55 34.75 34.53 34.73 4,323,688 +0.42(+1.24%)
Jan 15, 2020 34.28 34.45 34.21 34.31 3,453,728 +0.08(+0.22%)
Jan 14, 2020 34.12 34.45 33.97 34.23 4,023,178 +0.15(+0.44%)
Jan 13, 2020 33.88 34.17 33.74 34.09 2,023,046 +0.37(+1.10%)
Jan 10, 2020 33.67 33.91 33.53 33.72 2,963,600 +0.08(+0.22%)
Jan 09, 2020 33.41 33.65 33.27 33.64 2,253,322 +0.60(+1.82%)
Jan 08, 2020 32.87 33.47 32.75 33.04 3,711,596 +0.32(+0.98%)
Jan 07, 2020 32.55 32.90 32.35 32.72 2,347,062 +0.09(+0.29%)
Jan 06, 2020 31.93 32.63 31.89 32.62 3,580,548 +0.16(+0.48%)
Jan 03, 2020 31.95 32.80 31.91 32.47 4,676,000 -0.86(-2.57%)
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.