Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

52.51 +0.10 (+0.19%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 130.59 130.71 128.34 128.49 126,352 -1.56(-1.20%)
Nov 27, 2013 131.10 131.10 129.69 130.05 228,014 -0.07(-0.05%)
Nov 26, 2013 131.01 131.89 129.86 130.12 341,759 -0.74(-0.57%)
Nov 25, 2013 132.73 132.76 130.25 130.86 412,677 -0.54(-0.41%)
Nov 22, 2013 130.29 131.45 129.55 131.40 410,398 +1.77(+1.37%)
Nov 21, 2013 126.77 130.72 126.57 129.63 925,111 +4.31(+3.44%)
Nov 20, 2013 121.71 127.39 121.47 125.32 857,407 +2.46(+2.00%)
Nov 19, 2013 124.97 125.62 121.46 122.86 499,352 -1.50(-1.21%)
Nov 18, 2013 126.32 127.54 123.86 124.36 545,819 -0.18(-0.14%)
Nov 15, 2013 123.68 124.55 123.48 124.54 536,098 +1.63(+1.33%)
Nov 14, 2013 121.79 123.13 121.30 122.91 565,077 +1.84(+1.52%)
Nov 12, 2013 120.59 121.65 119.79 121.07 508,308 +0.25(+0.21%)
Nov 11, 2013 120.27 120.94 119.55 120.82 343,226 +0.57(+0.47%)
Nov 08, 2013 116.78 120.40 116.49 120.25 529,633 +4.66(+4.03%)
Nov 07, 2013 120.15 120.37 114.74 115.59 587,090 -4.19(-3.50%)
Nov 06, 2013 119.11 120.00 117.46 119.78 283,911 +1.82(+1.54%)
Nov 05, 2013 116.75 118.40 115.99 117.96 288,999 +0.42(+0.36%)
Nov 04, 2013 115.39 117.71 114.80 117.54 380,035 +2.85(+2.48%)
Nov 01, 2013 114.92 115.62 113.25 114.69 349,778 +0.70(+0.61%)
Oct 31, 2013 113.50 115.75 112.68 113.99 584,478 +0.60(+0.53%)
Oct 30, 2013 114.96 114.96 111.51 113.39 470,075 -1.50(-1.31%)
Oct 29, 2013 114.16 115.00 113.18 114.89 269,276 +1.00(+0.88%)
Oct 28, 2013 114.03 114.59 112.91 113.89 302,372 -0.86(-0.75%)
Oct 25, 2013 114.52 114.75 112.83 114.75 346,468 +0.46(+0.40%)
Oct 24, 2013 113.20 114.83 112.45 114.29 362,977 +1.56(+1.38%)
Oct 23, 2013 111.81 112.73 109.08 112.73 625,609 -0.80(-0.70%)
Oct 22, 2013 116.14 116.39 112.73 113.53 646,564 -0.19(-0.17%)
Oct 21, 2013 117.00 117.11 112.66 113.72 559,727 -0.61(-0.53%)
Oct 18, 2013 115.20 116.81 112.40 114.33 839,433 +0.52(+0.46%)
Oct 17, 2013 106.28 113.81 106.19 113.81 955,810 +6.37(+5.93%)
Oct 16, 2013 101.01 107.56 99.60 107.44 1,379,993 +11.40(+11.87%)
Oct 15, 2013 101.11 103.25 95.32 96.04 1,465,070 -6.29(-6.15%)
Oct 14, 2013 99.26 103.67 97.52 102.33 1,035,685 -1.31(-1.26%)
Oct 11, 2013 101.37 105.11 101.13 103.64 802,113 +2.08(+2.05%)
Oct 10, 2013 96.05 101.60 96.00 101.56 1,236,972 +8.81(+9.50%)
Oct 09, 2013 89.79 93.90 87.26 92.75 1,424,408 +3.13(+3.49%)
Oct 08, 2013 93.97 94.38 88.36 89.62 1,447,040 -4.69(-4.97%)
Oct 07, 2013 97.69 98.98 93.89 94.31 822,237 -7.54(-7.40%)
Oct 04, 2013 99.90 102.51 98.77 101.85 606,194 +0.38(+0.37%)
Oct 03, 2013 104.36 104.85 96.56 101.47 1,129,491 -4.06(-3.85%)
Oct 02, 2013 106.32 107.80 104.36 105.53 587,625 -3.27(-3.01%)
Oct 01, 2013 104.97 108.80 104.73 108.80 438,619 -0.40(-0.37%)
Sep 27, 2013 111.91 112.23 108.08 109.20 682,733 -4.58(-4.03%)
Sep 26, 2013 113.28 114.00 112.05 113.78 447,957 +1.95(+1.74%)
Sep 25, 2013 111.54 112.89 110.12 111.83 468,135 +0.68(+0.61%)
Sep 24, 2013 111.42 113.23 110.14 111.15 405,057 +0.09(+0.08%)
Sep 23, 2013 112.77 112.86 108.78 111.06 580,042 -1.12(-1.00%)
Sep 20, 2013 114.07 115.48 112.15 112.18 557,973 -2.32(-2.03%)
Sep 19, 2013 115.17 115.63 112.95 114.50 442,841 +0.44(+0.39%)
Sep 18, 2013 109.31 115.12 107.85 114.06 696,650 +4.24(+3.86%)
Sep 17, 2013 108.68 110.29 108.68 109.82 291,908 +1.24(+1.14%)
Sep 16, 2013 110.20 110.33 107.88 108.58 386,443 +0.65(+0.60%)
Sep 13, 2013 108.01 108.47 105.64 107.93 321,725 +1.93(+1.82%)
Sep 12, 2013 108.04 109.56 105.71 106.00 447,081 -1.83(-1.70%)
Sep 11, 2013 103.78 108.11 103.58 107.83 424,867 +3.35(+3.21%)
Sep 10, 2013 103.62 104.50 103.01 104.48 312,047 +3.67(+3.64%)
Sep 09, 2013 98.26 101.24 97.75 100.81 413,248 +3.59(+3.69%)
Sep 06, 2013 99.25 99.62 94.42 97.22 715,008 -0.75(-0.77%)
Sep 05, 2013 96.03 98.20 95.73 97.97 311,383 +2.30(+2.40%)
Sep 04, 2013 95.47 96.50 94.82 95.67 515,188 +0.26(+0.27%)
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.