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

35.06 USD +0.44 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 34.70 34.82 34.30 34.42 3,003,079 -0.27(-0.78%)
Aug 31, 2020 35.12 35.49 34.53 34.69 3,919,108 -0.87(-2.45%)
Aug 28, 2020 35.29 35.85 34.51 35.56 3,957,300 +0.10(+0.28%)
Aug 27, 2020 36.25 36.41 34.03 35.46 6,668,784 -0.59(-1.64%)
Aug 26, 2020 36.61 37.02 35.94 36.05 2,292,847 -0.43(-1.18%)
Aug 25, 2020 36.28 36.58 35.77 36.48 2,363,200 +0.12(+0.33%)
Aug 24, 2020 36.81 36.83 36.18 36.36 2,454,549 +0.06(+0.17%)
Aug 21, 2020 36.08 36.39 35.98 36.30 1,982,900 -0.09(-0.25%)
Aug 20, 2020 35.50 36.45 35.41 36.39 2,415,606 +0.22(+0.61%)
Aug 19, 2020 36.68 36.81 36.06 36.17 2,122,690 -0.37(-1.01%)
Aug 18, 2020 36.51 36.70 36.09 36.54 1,770,748 +0.19(+0.52%)
Aug 17, 2020 36.14 36.47 36.01 36.35 1,420,832 +0.59(+1.65%)
Aug 14, 2020 35.59 35.85 35.41 35.76 2,076,800 +0.01(+0.03%)
Aug 13, 2020 35.61 36.15 35.49 35.75 2,029,026 +0.01(+0.03%)
Aug 12, 2020 35.49 35.85 35.39 35.74 2,074,033 +0.96(+2.76%)
Aug 11, 2020 36.03 36.11 34.67 34.78 3,301,315 -0.79(-2.22%)
Aug 10, 2020 35.36 35.67 35.11 35.57 2,550,100 +0.48(+1.37%)
Aug 07, 2020 34.75 35.28 34.71 35.09 4,061,000 +0.10(+0.29%)
Aug 06, 2020 34.73 35.03 34.61 34.99 2,008,667 +0.19(+0.55%)
Aug 05, 2020 34.70 34.84 34.48 34.80 2,304,823 +0.37(+1.07%)
Aug 04, 2020 33.98 34.47 33.98 34.43 3,185,514 +0.52(+1.53%)
Aug 03, 2020 34.04 34.14 33.77 33.91 3,535,721 -0.03(-0.09%)
Jul 31, 2020 33.94 33.97 33.06 33.94 6,235,300 +0.46(+1.37%)
Jul 30, 2020 33.11 33.61 32.26 33.48 4,537,400 -0.38(-1.12%)
Jul 29, 2020 33.79 33.95 33.58 33.86 1,827,380 +0.31(+0.92%)
Jul 28, 2020 33.46 34.07 33.32 33.55 2,602,897 +0.07(+0.21%)
Jul 27, 2020 33.20 33.49 33.00 33.48 2,881,529 +0.49(+1.49%)
Jul 24, 2020 32.53 33.01 32.30 32.99 4,404,600 -0.07(-0.21%)
Jul 23, 2020 33.78 33.89 32.72 33.06 6,077,206 -0.58(-1.72%)
Jul 22, 2020 33.35 33.64 33.08 33.64 3,875,652 +0.22(+0.66%)
Jul 21, 2020 34.00 34.19 33.22 33.42 4,024,784 -0.21(-0.62%)
Jul 20, 2020 33.05 33.87 32.97 33.63 4,273,477 +0.78(+2.37%)
Jul 17, 2020 32.43 32.87 32.28 32.85 2,874,000 +0.56(+1.73%)
Jul 16, 2020 31.65 32.35 31.63 32.29 2,605,496 +0.27(+0.84%)
Jul 15, 2020 32.05 32.08 31.36 32.02 4,160,890 +0.44(+1.39%)
Jul 14, 2020 30.69 31.60 30.36 31.58 4,751,403 +0.90(+2.93%)
Jul 13, 2020 32.42 32.42 30.61 30.68 4,573,906 -1.53(-4.75%)
Jul 10, 2020 31.68 32.22 31.36 32.21 3,845,800 +0.42(+1.32%)
Jul 09, 2020 32.06 32.15 31.08 31.79 5,073,557 -0.27(-0.84%)
Jul 08, 2020 31.93 32.09 31.39 32.06 2,060,240 +0.41(+1.30%)
Jul 07, 2020 32.08 32.52 31.61 31.65 3,409,687 -0.55(-1.71%)
Jul 06, 2020 32.76 32.76 32.03 32.20 2,311,566 -0.04(-0.12%)
Jul 02, 2020 32.61 32.85 32.09 32.24 4,758,100 +0.28(+0.88%)
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.