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 )

54.84 +0.33 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2016 172.10 172.58 168.68 169.34 1,965,402 -0.46(-0.27%)
Nov 29, 2016 168.28 172.04 166.77 169.80 1,507,137 +1.16(+0.69%)
Nov 28, 2016 168.24 170.04 165.68 168.64 1,728,712 -1.54(-0.90%)
Nov 25, 2016 169.56 170.30 167.84 170.18 672,989 +1.16(+0.69%)
Nov 23, 2016 169.02 169.02 169.02 0 -0.40(-0.24%)
Nov 22, 2016 170.40 171.18 165.74 169.42 1,642,630 -0.92(-0.54%)
Nov 21, 2016 164.84 170.64 164.80 170.34 1,436,568 +7.42(+4.55%)
Nov 18, 2016 162.48 163.98 160.24 162.92 2,145,898 +0.72(+0.44%)
Nov 17, 2016 158.00 162.26 157.36 162.20 2,148,425 +4.54(+2.88%)
Nov 16, 2016 155.28 159.44 155.28 157.66 2,130,693 -1.00(-0.63%)
Nov 15, 2016 153.64 158.76 152.00 158.66 2,048,427 +6.50(+4.27%)
Nov 14, 2016 150.68 152.90 146.55 152.16 2,497,742 +0.58(+0.38%)
Nov 11, 2016 145.06 152.14 143.68 151.58 2,310,822 +3.58(+2.42%)
Nov 10, 2016 156.44 157.80 142.26 148.00 3,987,302 -4.32(-2.84%)
Nov 09, 2016 140.46 154.36 140.28 152.32 5,407,345 +3.58(+2.41%)
Nov 08, 2016 143.42 149.70 141.48 148.74 2,885,323 +3.78(+2.61%)
Nov 07, 2016 139.80 145.14 138.58 144.96 3,045,643 +16.32(+12.69%)
Nov 04, 2016 130.32 133.56 127.92 128.64 3,244,789 -0.30(-0.23%)
Nov 03, 2016 136.48 137.14 127.24 128.94 3,235,637 -7.36(-5.40%)
Nov 02, 2016 138.92 139.60 135.04 136.30 2,634,677 -3.36(-2.41%)
Nov 01, 2016 143.54 143.55 132.82 139.66 5,305,082 -3.98(-2.77%)
Oct 31, 2016 147.80 148.20 142.76 143.64 1,865,481 -3.28(-2.23%)
Oct 28, 2016 152.92 154.64 144.36 146.92 4,704,915 -6.58(-4.29%)
Oct 27, 2016 158.70 158.80 152.82 153.50 2,652,454 -2.70(-1.73%)
Oct 26, 2016 156.52 159.80 155.30 156.20 2,203,564 -3.94(-2.46%)
Oct 25, 2016 161.86 162.10 158.12 160.14 1,659,291 -1.74(-1.07%)
Oct 24, 2016 159.96 162.48 159.76 161.88 1,082,439 +5.52(+3.53%)
Oct 21, 2016 152.22 156.60 151.34 156.36 1,735,522 +3.26(+2.13%)
Oct 20, 2016 150.88 153.64 149.20 153.10 1,918,667 +1.88(+1.24%)
Oct 19, 2016 150.90 152.32 148.92 151.22 1,868,494 +3.40(+2.30%)
Oct 18, 2016 145.86 147.96 144.84 147.82 1,822,282 +5.80(+4.08%)
Oct 17, 2016 142.20 143.00 140.10 142.02 2,253,115 +0.60(+0.42%)
Oct 14, 2016 144.00 144.82 140.32 141.42 2,944,266 +1.58(+1.13%)
Oct 13, 2016 138.72 141.92 134.90 139.84 3,860,912 -4.38(-3.04%)
Oct 12, 2016 145.00 147.76 142.58 144.22 2,681,795 -0.14(-0.10%)
Oct 11, 2016 151.66 152.00 142.06 144.36 4,056,908 -8.52(-5.57%)
Oct 10, 2016 151.48 154.00 150.88 152.88 1,113,100 +3.16(+2.11%)
Oct 07, 2016 150.84 151.40 146.42 149.72 2,546,805 -0.20(-0.13%)
Oct 06, 2016 148.22 150.58 147.14 149.92 1,296,117 +1.16(+0.78%)
Oct 05, 2016 149.08 149.96 148.10 148.76 1,400,249 +1.32(+0.90%)
Oct 04, 2016 148.32 150.40 143.72 147.44 3,199,073 +0.40(+0.27%)
Oct 03, 2016 144.82 147.52 143.56 147.04 1,828,507 +0.62(+0.42%)
Sep 30, 2016 145.46 148.14 142.79 146.42 2,490,764 +6.38(+4.56%)
Sep 29, 2016 148.84 151.18 134.76 140.04 5,703,170 -9.40(-6.29%)
Sep 28, 2016 148.96 149.86 143.70 149.44 2,202,342 +1.60(+1.08%)
Sep 27, 2016 140.54 148.92 139.30 147.84 2,357,836 +7.48(+5.33%)
Sep 26, 2016 142.92 143.76 138.64 140.36 2,673,682 -7.90(-5.33%)
Sep 23, 2016 148.76 150.22 147.50 148.26 1,967,439 -1.30(-0.87%)
Sep 22, 2016 148.68 150.08 147.01 149.56 2,264,035 +5.10(+3.53%)
Sep 21, 2016 136.12 145.26 134.36 144.46 4,191,135 +10.00(+7.44%)
Sep 20, 2016 136.74 136.76 132.28 134.46 2,304,937 +0.98(+0.73%)
Sep 19, 2016 134.66 137.38 130.88 133.48 3,285,558 +3.30(+2.53%)
Sep 16, 2016 125.94 131.00 123.73 130.18 3,311,018 +1.62(+1.26%)
Sep 15, 2016 124.08 129.94 121.94 128.56 3,554,301 +4.48(+3.61%)
Sep 14, 2016 125.38 130.50 122.36 124.08 3,723,848 +1.22(+0.99%)
Sep 13, 2016 135.92 136.32 118.00 122.86 6,756,525 -18.54(-13.11%)
Sep 12, 2016 131.06 142.72 129.62 141.40 3,659,854 +9.06(+6.85%)
Sep 09, 2016 151.48 152.10 132.22 132.34 6,157,115 -25.26(-16.03%)
Sep 08, 2016 158.12 158.54 155.68 157.60 1,918,963 -0.56(-0.35%)
Sep 07, 2016 156.00 158.54 155.50 158.16 1,321,110 +1.98(+1.27%)
Sep 06, 2016 153.44 156.31 152.10 156.18 1,373,720 +3.98(+2.62%)
Sep 02, 2016 149.94 152.20 152.20 152.20 1,645,600 +5.36(+3.65%)
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.