Skip to main content

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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.56 17.75 17.27 17.34 7,838,216 -0.44(-2.45%)
Aug 28, 2020 17.64 17.93 17.26 17.78 7,914,600 +0.05(+0.28%)
Aug 27, 2020 18.12 18.20 17.02 17.73 13,337,568 -0.29(-1.64%)
Aug 26, 2020 18.30 18.51 17.97 18.02 4,585,694 -0.21(-1.18%)
Aug 25, 2020 18.14 18.29 17.89 18.24 4,726,400 +0.06(+0.33%)
Aug 24, 2020 18.41 18.41 18.09 18.18 4,909,098 +0.03(+0.17%)
Aug 21, 2020 18.04 18.20 17.99 18.15 3,965,800 -0.05(-0.25%)
Aug 20, 2020 17.75 18.23 17.70 18.20 4,831,212 +0.11(+0.61%)
Aug 19, 2020 18.34 18.41 18.03 18.09 4,245,380 -0.18(-1.01%)
Aug 18, 2020 18.25 18.35 18.05 18.27 3,541,496 +0.09(+0.52%)
Aug 17, 2020 18.07 18.23 18.00 18.18 2,841,664 +0.30(+1.65%)
Aug 14, 2020 17.80 17.93 17.70 17.88 4,153,600 +0.00(+0.03%)
Aug 13, 2020 17.80 18.07 17.75 17.88 4,058,052 +0.00(+0.03%)
Aug 12, 2020 17.75 17.93 17.70 17.87 4,148,066 +0.48(+2.76%)
Aug 11, 2020 18.02 18.05 17.34 17.39 6,602,630 -0.39(-2.22%)
Aug 10, 2020 17.68 17.84 17.55 17.79 5,100,200 +0.24(+1.37%)
Aug 07, 2020 17.38 17.64 17.36 17.55 8,122,000 +0.05(+0.29%)
Aug 06, 2020 17.36 17.52 17.30 17.50 4,017,334 +0.10(+0.55%)
Aug 05, 2020 17.35 17.42 17.24 17.40 4,609,646 +0.18(+1.07%)
Aug 04, 2020 16.99 17.23 16.99 17.21 6,371,028 +0.26(+1.53%)
Aug 03, 2020 17.02 17.07 16.89 16.95 7,071,442 -0.02(-0.09%)
Jul 31, 2020 16.97 16.98 16.53 16.97 12,470,600 +0.23(+1.37%)
Jul 30, 2020 16.55 16.80 16.13 16.74 9,074,800 -0.19(-1.12%)
Jul 29, 2020 16.89 16.98 16.79 16.93 3,654,760 +0.16(+0.92%)
Jul 28, 2020 16.73 17.04 16.66 16.77 5,205,794 +0.04(+0.21%)
Jul 27, 2020 16.60 16.75 16.50 16.74 5,763,058 +0.24(+1.49%)
Jul 24, 2020 16.27 16.50 16.15 16.50 8,809,200 -0.04(-0.21%)
Jul 23, 2020 16.89 16.95 16.36 16.53 12,154,412 -0.29(-1.72%)
Jul 22, 2020 16.68 16.82 16.54 16.82 7,751,304 +0.11(+0.66%)
Jul 21, 2020 17.00 17.09 16.61 16.71 8,049,568 -0.11(-0.62%)
Jul 20, 2020 16.52 16.93 16.48 16.82 8,546,954 +0.39(+2.37%)
Jul 17, 2020 16.21 16.43 16.14 16.43 5,748,000 +0.28(+1.73%)
Jul 16, 2020 15.82 16.18 15.81 16.14 5,210,992 +0.13(+0.84%)
Jul 15, 2020 16.02 16.04 15.68 16.01 8,321,780 +0.22(+1.39%)
Jul 14, 2020 15.35 15.80 15.18 15.79 9,502,806 +0.45(+2.93%)
Jul 13, 2020 16.21 16.21 15.30 15.34 9,147,812 -0.77(-4.75%)
Jul 10, 2020 15.84 16.11 15.68 16.11 7,691,600 +0.21(+1.32%)
Jul 09, 2020 16.03 16.07 15.54 15.89 10,147,114 -0.14(-0.84%)
Jul 08, 2020 15.96 16.05 15.70 16.03 4,120,480 +0.21(+1.30%)
Jul 07, 2020 16.04 16.26 15.80 15.82 6,819,374 -0.28(-1.71%)
Jul 06, 2020 16.38 16.38 16.02 16.10 4,623,132 -0.02(-0.12%)
Jul 02, 2020 16.30 16.43 16.05 16.12 9,516,200 +0.14(+0.88%)
Jul 01, 2020 15.87 16.02 15.73 15.98 7,016,888 +0.23(+1.46%)
Jun 30, 2020 15.28 15.80 15.26 15.75 7,427,530 +0.39(+2.57%)
Jun 29, 2020 15.12 15.36 14.88 15.36 7,403,590 +0.34(+2.26%)
Jun 26, 2020 15.46 15.48 14.91 15.02 9,844,400 -0.46(-3.00%)
Jun 25, 2020 15.06 15.49 14.90 15.48 6,163,622 +0.32(+2.08%)
Jun 24, 2020 15.43 15.64 14.82 15.16 17,449,964 -0.54(-3.41%)
Jun 23, 2020 15.93 15.94 15.64 15.70 7,539,706 +0.10(+0.67%)
Jun 22, 2020 15.19 15.60 15.09 15.60 9,189,858 +0.34(+2.23%)
Jun 19, 2020 15.56 15.62 14.99 15.26 9,434,600 -0.12(-0.81%)
Jun 18, 2020 15.12 15.38 15.04 15.38 4,747,474 +0.12(+0.82%)
Jun 17, 2020 15.33 15.35 15.02 15.26 6,209,772 -0.01(-0.10%)
Jun 16, 2020 15.59 15.64 14.82 15.27 11,188,890 +0.17(+1.13%)
Jun 15, 2020 14.20 15.16 13.93 15.10 14,828,046 +0.20(+1.34%)
Jun 12, 2020 14.97 15.13 13.89 14.90 32,924,800 +0.26(+1.74%)
Jun 11, 2020 16.64 17.05 14.47 14.64 19,586,314 -2.98(-16.93%)
Jun 10, 2020 17.51 17.95 17.34 17.63 9,569,834 +0.04(+0.26%)
Jun 09, 2020 17.77 17.84 17.52 17.59 6,088,084 -0.45(-2.50%)
Jun 08, 2020 18.26 18.30 17.94 18.04 5,824,858 -0.20(-1.12%)
Jun 05, 2020 18.32 18.34 18.13 18.24 7,058,800 +0.47(+2.64%)
Jun 04, 2020 17.65 18.02 17.56 17.77 7,516,940 +0.07(+0.37%)
Jun 03, 2020 17.50 17.74 17.45 17.70 8,439,514 +0.39(+2.28%)
Jun 02, 2020 17.12 17.33 17.03 17.31 7,583,244 +0.23(+1.38%)
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.