VIX Short-Term Fut Short Proshares (NY: SVXY )

40.99 USD -0.16 (-0.39%)
Official Closing Price Updated: 3:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 40.37 41.19 40.11 41.15 1,773,800 +0.75(+1.86%)
Nov 24, 2020 40.46 40.52 40.06 40.40 1,885,623 +0.36(+0.90%)
Nov 23, 2020 40.05 40.38 39.68 40.04 2,381,793 +0.23(+0.58%)
Nov 20, 2020 39.80 40.19 39.73 39.81 2,250,300 +0.03(+0.08%)
Nov 19, 2020 39.61 40.09 39.32 39.78 2,391,825 +0.36(+0.91%)
Nov 18, 2020 40.36 40.58 39.39 39.42 2,700,024 -0.76(-1.89%)
Nov 17, 2020 39.44 40.19 39.31 40.18 2,598,079 +0.41(+1.03%)
Nov 16, 2020 39.85 39.89 39.13 39.77 2,750,998 +0.38(+0.96%)
Nov 13, 2020 38.81 39.67 38.81 39.39 2,913,400 +1.24(+3.25%)
Nov 12, 2020 39.27 39.50 37.73 38.15 5,973,282 -1.42(-3.59%)
Nov 11, 2020 39.43 39.95 39.18 39.57 3,080,446 +0.44(+1.12%)
Nov 10, 2020 39.03 39.16 38.31 39.13 4,527,233 +0.61(+1.58%)
Nov 09, 2020 39.41 40.25 38.52 38.52 7,212,652 +0.39(+1.02%)
Nov 06, 2020 37.09 38.13 37.02 38.13 3,859,800 +1.27(+3.45%)
Nov 05, 2020 37.15 37.33 36.66 36.86 3,199,300 +0.32(+0.88%)
Nov 04, 2020 35.77 36.69 35.73 36.54 5,189,594 +1.50(+4.28%)
Nov 03, 2020 34.63 35.26 34.52 35.04 2,470,231 +0.91(+2.67%)
Nov 02, 2020 34.50 34.55 33.88 34.13 3,475,094 +0.40(+1.19%)
Oct 30, 2020 33.99 34.24 33.40 33.73 5,256,600 -0.05(-0.15%)
Oct 29, 2020 33.41 34.76 33.10 33.78 4,133,438 +0.71(+2.15%)
Oct 28, 2020 34.25 34.51 33.04 33.07 6,271,857 -2.56(-7.18%)
Oct 27, 2020 35.71 36.01 35.32 35.63 3,385,559 +0.15(+0.42%)
Oct 26, 2020 36.91 37.12 35.37 35.48 4,792,941 -1.92(-5.13%)
Oct 23, 2020 37.45 37.51 36.97 37.40 2,487,100 -0.02(-0.05%)
Oct 22, 2020 36.99 37.57 36.84 37.42 3,350,175 +0.42(+1.14%)
Oct 21, 2020 36.64 37.09 36.41 37.00 3,577,268 +0.46(+1.26%)
Oct 20, 2020 36.67 36.82 36.44 36.54 3,636,166 -0.01(-0.03%)
Oct 19, 2020 37.42 37.48 36.42 36.55 3,091,612 -0.83(-2.22%)
Oct 16, 2020 37.54 37.79 37.37 37.38 2,703,900 -0.10(-0.27%)
Oct 15, 2020 36.80 37.55 36.65 37.48 2,968,764 -0.16(-0.43%)
Oct 14, 2020 37.64 37.96 37.37 37.64 3,419,117 +0.12(+0.32%)
Oct 13, 2020 37.48 37.64 37.10 37.52 2,924,838 -0.19(-0.50%)
Oct 12, 2020 37.72 37.79 37.38 37.71 2,050,009 +0.33(+0.88%)
Oct 09, 2020 37.00 37.39 36.96 37.38 2,569,900 +0.95(+2.61%)
Oct 08, 2020 35.91 36.47 35.82 36.43 2,723,999 +0.74(+2.07%)
Oct 07, 2020 35.51 35.84 35.41 35.69 1,883,960 +0.54(+1.54%)
Oct 06, 2020 35.54 35.86 34.97 35.15 2,939,247 -0.23(-0.65%)
Oct 05, 2020 34.98 35.52 34.83 35.38 2,025,472 +0.51(+1.46%)
Oct 02, 2020 34.50 35.18 34.43 34.87 3,577,100 -0.49(-1.39%)
Oct 01, 2020 35.67 35.67 35.12 35.36 2,853,252 -0.14(-0.39%)
Sep 30, 2020 35.73 35.93 35.29 35.50 2,484,484 +0.00(+0.00%)
Sep 29, 2020 35.09 35.73 35.09 35.50 2,315,998 +0.38(+1.08%)
Sep 28, 2020 35.22 35.24 34.98 35.12 2,197,314 +0.06(+0.17%)
Sep 25, 2020 34.60 35.15 34.49 35.06 2,843,200 +0.44(+1.27%)
Sep 24, 2020 34.32 34.92 34.10 34.62 3,345,123 +0.33(+0.96%)
Sep 23, 2020 35.31 35.36 34.27 34.29 3,662,762 -0.91(-2.59%)
Sep 22, 2020 35.35 35.40 34.74 35.20 2,729,655 -0.13(-0.37%)
Sep 21, 2020 35.20 35.45 34.26 35.33 4,691,487 -0.63(-1.75%)
Sep 18, 2020 36.08 36.47 35.51 35.96 3,120,500 -0.16(-0.44%)
Sep 17, 2020 34.95 36.01 34.92 36.12 3,358,536 +0.57(+1.60%)
Sep 16, 2020 35.61 36.02 35.53 35.55 2,893,336 +0.07(+0.20%)
Sep 15, 2020 35.61 35.73 35.19 35.48 2,890,276 +0.06(+0.17%)
Sep 14, 2020 35.36 35.70 35.20 35.42 3,273,562 +0.27(+0.77%)
Sep 11, 2020 34.61 35.18 34.10 35.15 6,725,000 +1.07(+3.14%)
Sep 10, 2020 34.47 34.60 33.72 34.08 6,948,890 -0.22(-0.64%)
Sep 09, 2020 33.89 34.58 33.71 34.30 4,535,880 +0.85(+2.54%)
Sep 08, 2020 31.73 33.50 31.62 33.45 7,124,966 +0.42(+1.27%)
Sep 04, 2020 32.07 33.27 30.52 33.03 11,943,800 +1.34(+4.23%)
Sep 03, 2020 33.76 34.35 31.11 31.69 13,550,297 -2.30(-6.77%)
Sep 02, 2020 34.46 34.51 33.82 33.99 3,537,059 -0.43(-1.25%)
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.