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 )

55.20 +0.99 (+1.83%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 26, 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 28, 2014 154.62 155.72 150.64 151.20 250,086 -4.20(-2.70%)
Nov 26, 2014 152.56 155.40 155.40 155.40 220,950 +2.40(+1.57%)
Nov 25, 2014 152.40 153.28 150.60 153.00 365,047 +1.22(+0.80%)
Nov 24, 2014 149.98 151.92 149.32 151.78 428,180 +3.10(+2.09%)
Nov 21, 2014 150.08 150.16 147.32 148.68 590,786 +2.94(+2.02%)
Nov 20, 2014 141.52 146.38 141.34 145.74 362,854 +1.52(+1.05%)
Nov 19, 2014 145.88 146.60 142.96 144.22 437,167 -3.70(-2.50%)
Nov 18, 2014 146.20 149.54 146.04 147.92 335,959 +2.72(+1.87%)
Nov 17, 2014 143.58 146.74 142.56 145.20 415,275 +0.20(+0.14%)
Nov 14, 2014 144.68 145.48 141.94 145.00 418,613 -0.44(-0.30%)
Nov 13, 2014 146.44 148.48 141.24 145.44 782,824 -1.80(-1.22%)
Nov 12, 2014 145.48 148.74 145.20 147.24 322,066 -1.92(-1.29%)
Nov 11, 2014 149.72 150.46 146.06 149.16 574,979 +0.20(+0.13%)
Nov 10, 2014 144.20 150.06 143.88 148.96 585,592 +5.36(+3.73%)
Nov 07, 2014 141.72 143.80 139.90 143.60 769,142 +2.04(+1.44%)
Nov 06, 2014 138.86 142.16 136.18 141.56 711,998 +3.44(+2.49%)
Nov 05, 2014 138.84 138.88 135.52 138.12 666,526 +1.80(+1.32%)
Nov 04, 2014 134.36 136.72 130.66 136.32 720,110 +0.96(+0.71%)
Nov 03, 2014 137.68 138.48 134.00 135.36 710,009 -2.28(-1.66%)
Oct 31, 2014 138.50 138.52 135.38 137.64 794,335 +3.52(+2.62%)
Oct 30, 2014 131.86 136.82 129.76 134.12 912,651 -0.64(-0.47%)
Oct 29, 2014 136.64 136.74 130.52 134.76 1,486,607 -2.40(-1.75%)
Oct 28, 2014 130.64 137.24 130.34 137.16 1,015,115 +8.56(+6.66%)
Oct 27, 2014 124.58 129.18 126.86 128.60 990,538 +1.74(+1.37%)
Oct 24, 2014 125.48 127.64 118.40 126.86 1,206,593 +1.34(+1.07%)
Oct 23, 2014 126.00 128.80 123.52 125.52 1,420,760 +7.44(+6.30%)
Oct 22, 2014 129.20 130.84 117.34 118.08 1,818,382 -10.38(-8.08%)
Oct 21, 2014 123.82 129.06 123.00 128.46 1,303,161 +8.86(+7.41%)
Oct 20, 2014 110.54 119.84 109.93 119.60 1,867,507 +8.58(+7.73%)
Oct 17, 2014 113.80 115.36 109.00 111.02 2,541,185 +4.50(+4.22%)
Oct 16, 2014 97.44 108.80 96.98 106.52 4,563,704 -4.66(-4.19%)
Oct 15, 2014 104.56 111.80 96.58 111.18 5,795,328 -2.24(-1.97%)
Oct 14, 2014 114.20 119.30 108.76 113.42 2,591,514 +0.72(+0.64%)
Oct 13, 2014 126.80 128.92 111.70 112.70 2,551,065 -12.22(-9.78%)
Oct 10, 2014 139.80 142.64 124.80 124.92 2,094,490 -15.56(-11.08%)
Oct 09, 2014 152.72 153.64 140.02 140.48 1,903,012 -14.40(-9.30%)
Oct 08, 2014 142.50 155.34 141.08 154.88 1,300,411 +11.64(+8.13%)
Oct 07, 2014 150.36 150.80 143.08 143.24 1,048,691 -10.86(-7.05%)
Oct 06, 2014 160.32 161.88 153.24 154.10 722,320 -2.74(-1.75%)
Oct 03, 2014 152.88 158.36 151.96 156.84 866,151 +8.96(+6.06%)
Oct 02, 2014 145.68 150.52 141.76 147.88 985,425 +1.12(+0.76%)
Oct 01, 2014 149.96 150.24 142.84 146.76 1,218,725 -3.12(-2.08%)
Sep 30, 2014 151.28 154.14 148.84 149.88 717,762 -2.28(-1.50%)
Sep 29, 2014 151.26 156.12 149.40 152.16 820,236 -7.64(-4.78%)
Sep 26, 2014 155.76 161.50 155.00 159.80 507,209 +5.30(+3.43%)
Sep 25, 2014 165.44 165.44 152.02 154.50 1,090,095 -12.54(-7.51%)
Sep 24, 2014 162.76 167.18 161.20 167.04 416,901 +5.04(+3.11%)
Sep 23, 2014 163.82 167.08 161.80 162.00 655,022 -6.24(-3.71%)
Sep 22, 2014 172.18 172.50 166.82 168.24 506,084 -6.04(-3.47%)
Sep 19, 2014 176.06 177.06 172.00 174.28 478,358 -0.10(-0.06%)
Sep 18, 2014 173.26 174.60 172.26 174.38 250,693 +2.48(+1.44%)
Sep 17, 2014 171.16 175.44 169.52 171.90 713,387 +1.50(+0.88%)
Sep 16, 2014 160.84 170.90 160.58 170.40 583,641 +7.82(+4.81%)
Sep 15, 2014 166.10 166.10 161.54 162.58 344,723 -4.28(-2.57%)
Sep 12, 2014 170.02 170.38 164.00 166.86 592,501 -3.72(-2.18%)
Sep 11, 2014 167.08 170.70 166.42 170.58 393,284 +0.48(+0.28%)
Sep 10, 2014 168.80 170.88 165.48 170.10 317,933 +1.18(+0.70%)
Sep 09, 2014 172.52 172.78 167.94 168.92 336,748 -4.76(-2.74%)
Sep 08, 2014 173.40 174.34 171.58 173.68 243,275 -0.34(-0.20%)
Sep 05, 2014 171.48 174.32 168.66 174.02 240,808 +3.44(+2.02%)
Sep 04, 2014 172.08 174.38 168.72 170.58 226,291 -0.32(-0.19%)
Sep 03, 2014 171.78 171.78 169.00 170.90 187,469 +1.98(+1.17%)
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.