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 (%)
Nov 30, 2021 56.42 57.02 53.76 53.76 10,091,308 -4.69(-8.02%)
Nov 29, 2021 57.20 58.68 56.89 58.45 5,509,959 +3.90(+7.14%)
Nov 26, 2021 58.85 59.39 53.57 54.55 6,403,994 -8.01(-12.80%)
Nov 24, 2021 61.32 62.74 60.76 62.56 2,478,478 +0.44(+0.71%)
Nov 23, 2021 61.43 62.28 60.80 62.12 3,174,798 +0.79(+1.29%)
Nov 22, 2021 62.61 62.87 61.29 61.33 2,375,873 -0.69(-1.11%)
Nov 19, 2021 62.23 62.64 61.61 62.02 2,469,097 -0.34(-0.55%)
Nov 18, 2021 62.99 62.72 62.33 62.36 1,708,418 -0.27(-0.43%)
Nov 17, 2021 63.24 63.44 62.55 62.63 1,782,577 -0.59(-0.93%)
Nov 16, 2021 63.06 63.69 63.01 63.22 1,629,273 -0.15(-0.24%)
Nov 15, 2021 63.30 63.37 62.24 63.37 1,636,581 +0.44(+0.70%)
Nov 12, 2021 62.28 63.02 62.04 62.93 1,778,950 +1.20(+1.94%)
Nov 11, 2021 61.83 62.44 61.47 61.73 1,715,121 +0.50(+0.82%)
Nov 10, 2021 61.08 61.23 3,213,754 -0.47(-0.76%)
Nov 09, 2021 62.04 62.07 60.93 61.70 3,575,318 -0.57(-0.92%)
Nov 08, 2021 62.76 62.85 61.65 62.27 1,907,763 +0.01(+0.02%)
Nov 05, 2021 63.86 63.88 62.14 62.26 2,013,909 -1.19(-1.88%)
Nov 04, 2021 64.23 64.45 62.99 63.45 2,116,016 -0.46(-0.72%)
Nov 03, 2021 62.72 64.15 62.58 63.91 1,956,564 +1.08(+1.72%)
Nov 02, 2021 62.08 62.85 62.06 62.83 1,191,082 +0.79(+1.27%)
Nov 01, 2021 61.82 62.07 60.87 62.04 1,201,945 +0.45(+0.73%)
Oct 29, 2021 60.93 61.78 60.91 61.59 2,075,766 -0.18(-0.29%)
Oct 28, 2021 61.37 61.88 61.23 61.77 2,056,878 +0.90(+1.48%)
Oct 27, 2021 61.65 62.32 60.70 60.87 2,383,596 -0.73(-1.19%)
Oct 26, 2021 62.48 61.60 2,402,757 -0.57(-0.92%)
Oct 25, 2021 61.53 62.21 60.92 62.17 1,791,712 +0.94(+1.54%)
Oct 22, 2021 61.84 62.17 60.49 61.23 2,483,650 -0.70(-1.13%)
Oct 21, 2021 60.72 61.92 60.57 61.93 1,954,865 +0.96(+1.57%)
Oct 20, 2021 60.60 61.08 60.50 60.97 2,265,142 +0.37(+0.61%)
Oct 19, 2021 60.58 60.84 60.31 60.60 1,703,761 +0.23(+0.38%)
Oct 18, 2021 59.34 60.55 59.26 60.37 2,146,478 +0.54(+0.90%)
Oct 15, 2021 60.05 60.64 59.63 59.83 2,347,759 +0.04(+0.07%)
Oct 14, 2021 59.14 59.84 58.99 59.79 2,759,549 +1.53(+2.63%)
Oct 13, 2021 57.82 58.26 57.23 58.26 2,747,150 +0.59(+1.02%)
Oct 12, 2021 57.52 57.98 57.02 57.67 3,134,736 +0.55(+0.96%)
Oct 11, 2021 57.27 58.22 57.07 57.12 2,162,161 -0.38(-0.66%)
Oct 08, 2021 57.31 57.72 57.04 57.50 2,645,023 +0.52(+0.91%)
Oct 07, 2021 56.45 57.05 56.41 56.98 3,218,634 +1.08(+1.93%)
Oct 06, 2021 54.93 56.00 53.80 55.90 6,957,611 +0.31(+0.56%)
Oct 05, 2021 54.83 56.09 54.59 55.59 4,037,831 +0.99(+1.81%)
Oct 04, 2021 55.33 55.54 53.61 54.60 5,447,669 -0.75(-1.36%)
Oct 01, 2021 54.98 55.99 54.02 55.35 4,723,337 +0.96(+1.77%)
Sep 30, 2021 55.12 55.72 53.88 54.39 5,248,159 -0.01(-0.02%)
Sep 29, 2021 54.97 55.29 54.16 54.40 5,592,350 -0.36(-0.66%)
Sep 28, 2021 56.59 56.88 54.14 54.76 6,348,242 -2.96(-5.13%)
Sep 27, 2021 57.99 58.40 57.58 57.72 2,193,952 -0.43(-0.74%)
Sep 24, 2021 56.56 58.21 56.50 58.15 2,550,954 +0.86(+1.50%)
Sep 23, 2021 56.43 57.36 56.34 57.29 4,613,764 +1.74(+3.13%)
Sep 22, 2021 54.78 56.05 54.35 55.55 8,502,412 +1.56(+2.89%)
Sep 21, 2021 53.76 54.42 52.48 53.99 6,982,043 +1.09(+2.06%)
Sep 20, 2021 53.91 54.59 50.25 52.90 13,306,986 -3.23(-5.75%)
Sep 17, 2021 57.89 58.06 56.02 56.13 5,002,958 -1.93(-3.32%)
Sep 16, 2021 57.57 58.33 56.89 58.06 4,281,493 +0.32(+0.55%)
Sep 15, 2021 57.17 57.95 56.54 57.74 3,617,083 +1.11(+1.96%)
Sep 14, 2021 57.51 57.66 56.12 56.63 5,051,630 -0.37(-0.65%)
Sep 13, 2021 57.27 57.30 55.76 57.00 5,083,720 +1.00(+1.79%)
Sep 10, 2021 58.15 58.37 55.84 56.00 4,191,694 -1.09(-1.91%)
Sep 09, 2021 57.59 58.39 57.01 57.09 3,135,566 -0.68(-1.18%)
Sep 08, 2021 57.31 57.84 56.71 57.77 3,007,911 +0.15(+0.26%)
Sep 07, 2021 58.20 58.28 57.44 57.62 2,351,610 -0.81(-1.39%)
Sep 03, 2021 58.22 58.71 57.88 58.43 2,108,989 -0.17(-0.29%)
Sep 02, 2021 58.90 58.97 58.07 58.60 1,598,960 -0.02(-0.03%)
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.