Skip to main content

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

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.17 31.26 30.08 31.01 6,230,858 +0.76(+2.51%)
Mar 30, 2020 29.80 30.35 29.33 30.25 7,161,802 +0.40(+1.34%)
Mar 27, 2020 29.72 30.55 29.72 29.85 6,987,300 -1.50(-4.78%)
Mar 26, 2020 30.45 31.59 30.35 31.35 10,001,081 +1.22(+4.05%)
Mar 25, 2020 30.96 31.06 29.40 30.13 10,140,219 -1.19(-3.80%)
Mar 24, 2020 32.90 33.64 31.05 31.32 18,532,128 +1.07(+3.54%)
Mar 23, 2020 29.04 30.67 28.20 30.25 16,557,398 +2.14(+7.61%)
Mar 20, 2020 28.29 29.73 27.54 28.11 21,841,600 +0.42(+1.52%)
Mar 19, 2020 25.61 28.82 24.91 27.69 16,722,037 +1.42(+5.41%)
Mar 18, 2020 27.10 28.04 24.02 26.27 16,943,488 -2.62(-9.07%)
Mar 17, 2020 29.20 29.93 27.88 28.89 13,275,103 +0.66(+2.34%)
Mar 16, 2020 30.42 31.70 27.51 28.23 9,637,393 -6.85(-19.53%)
Mar 13, 2020 35.57 35.62 32.73 35.08 11,125,100 +1.78(+5.35%)
Mar 12, 2020 34.43 36.30 32.60 33.30 11,383,760 -4.48(-11.86%)
Mar 11, 2020 38.69 38.90 37.09 37.78 11,257,305 -2.53(-6.28%)
Mar 10, 2020 40.87 40.96 38.55 40.31 11,166,899 +1.89(+4.92%)
Mar 09, 2020 35.82 39.77 35.56 38.42 6,402,828 -5.45(-12.42%)
Mar 06, 2020 42.12 44.25 41.26 43.87 10,971,000 -2.44(-5.27%)
Mar 05, 2020 48.08 48.64 45.38 46.31 7,191,300 -3.90(-7.77%)
Mar 04, 2020 49.95 50.61 49.08 50.21 6,794,931 +1.35(+2.76%)
Mar 03, 2020 51.80 52.83 48.23 48.86 7,911,138 -2.91(-5.62%)
Mar 02, 2020 51.44 51.87 49.93 51.77 5,423,389 +1.03(+2.03%)
Feb 28, 2020 48.91 50.98 48.31 50.74 7,447,200 -1.20(-2.31%)
Feb 27, 2020 53.90 54.63 51.91 51.94 6,173,142 -4.45(-7.89%)
Feb 26, 2020 56.64 57.61 55.30 56.39 6,222,701 +0.76(+1.37%)
Feb 25, 2020 59.58 59.76 54.84 55.63 6,604,119 -2.64(-4.53%)
Feb 24, 2020 59.46 61.23 58.19 58.27 5,617,939 -6.11(-9.49%)
Feb 21, 2020 65.43 65.71 63.48 64.38 4,241,400 -2.07(-3.12%)
Feb 20, 2020 67.50 67.80 65.30 66.45 3,861,087 -1.21(-1.79%)
Feb 19, 2020 67.79 68.00 67.44 67.66 1,696,768 +0.56(+0.83%)
Feb 18, 2020 67.26 67.69 66.54 67.10 2,384,573 -0.74(-1.09%)
Feb 14, 2020 67.72 67.94 67.10 67.84 1,698,800 +0.46(+0.68%)
Feb 13, 2020 66.93 67.80 66.72 67.38 1,708,460 -0.69(-1.01%)
Feb 12, 2020 67.07 68.16 66.87 68.07 2,105,334 +1.66(+2.50%)
Feb 11, 2020 67.01 67.18 66.31 66.41 2,301,815 +0.03(+0.05%)
Feb 10, 2020 65.60 66.60 65.55 66.38 1,557,183 +0.40(+0.61%)
Feb 07, 2020 65.57 66.36 65.15 65.98 2,211,400 -0.55(-0.83%)
Feb 06, 2020 66.51 66.68 65.84 66.53 1,798,043 +0.28(+0.42%)
Feb 05, 2020 66.04 66.23 65.08 66.25 2,056,820 +1.37(+2.11%)
Feb 04, 2020 64.67 65.30 64.49 64.88 2,769,633 +1.65(+2.61%)
Feb 03, 2020 62.92 64.00 62.50 63.23 2,434,292 +1.29(+2.08%)
Jan 31, 2020 64.89 65.03 60.90 61.94 4,205,000 -3.82(-5.81%)
Jan 30, 2020 63.96 65.76 63.27 65.76 3,285,922 +0.57(+0.87%)
Jan 29, 2020 65.88 66.16 64.72 65.19 1,918,924 -0.09(-0.14%)
Jan 28, 2020 64.24 65.41 64.01 65.28 2,581,310 +1.87(+2.95%)
Jan 27, 2020 64.08 64.88 63.41 63.41 4,132,781 -3.56(-5.32%)
Jan 24, 2020 69.46 69.57 66.20 66.97 4,295,500 -1.94(-2.82%)
Jan 23, 2020 68.30 69.01 67.68 68.91 2,243,800 +0.53(+0.78%)
Jan 22, 2020 69.65 69.69 68.38 68.38 1,595,653 -0.69(-1.00%)
Jan 21, 2020 68.88 69.79 68.85 69.07 1,678,530 -0.22(-0.32%)
Jan 17, 2020 69.45 69.52 68.69 69.29 1,844,500 -0.18(-0.26%)
Jan 16, 2020 69.09 69.50 69.06 69.47 2,161,844 +0.85(+1.24%)
Jan 15, 2020 68.56 68.91 68.42 68.62 1,726,864 +0.15(+0.22%)
Jan 14, 2020 68.23 68.89 67.93 68.47 2,011,589 +0.30(+0.44%)
Jan 13, 2020 67.77 68.34 67.49 68.17 1,011,523 +0.74(+1.10%)
Jan 10, 2020 67.35 67.81 67.06 67.43 1,481,800 +0.15(+0.22%)
Jan 09, 2020 66.82 67.30 66.54 67.28 1,126,661 +1.20(+1.82%)
Jan 08, 2020 65.74 66.93 65.50 66.08 1,855,798 +0.64(+0.98%)
Jan 07, 2020 65.11 65.79 64.71 65.44 1,173,531 +0.19(+0.29%)
Jan 06, 2020 63.86 65.26 63.78 65.25 1,790,274 +0.31(+0.48%)
Jan 03, 2020 63.91 65.61 63.81 64.94 2,338,000 -1.71(-2.57%)
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.