Skip to main content

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

113.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 48.02 49.05 47.60 47.63 396,596 -1.45(-2.96%)
Jul 30, 2012 50.56 51.17 48.99 49.09 575,238 -1.05(-2.08%)
Jul 27, 2012 50.93 51.12 49.62 50.13 489,816 +1.19(+2.43%)
Jul 26, 2012 48.23 49.05 47.34 48.94 613,656 +3.52(+7.76%)
Jul 25, 2012 45.19 46.16 43.58 45.41 700,660 +0.45(+0.99%)
Jul 24, 2012 46.95 46.98 43.55 44.97 587,122 -1.77(-3.80%)
Jul 23, 2012 46.26 47.92 44.52 46.74 472,630 -3.51(-6.98%)
Jul 20, 2012 51.50 52.19 49.75 50.25 452,594 -2.83(-5.32%)
Jul 19, 2012 52.33 53.09 51.12 53.08 317,892 +1.18(+2.27%)
Jul 18, 2012 52.23 53.26 51.57 51.90 669,898 -0.56(-1.08%)
Jul 17, 2012 51.59 52.87 50.06 52.46 940,576 +1.81(+3.58%)
Jul 16, 2012 50.21 51.17 49.58 50.65 579,306 +0.56(+1.12%)
Jul 13, 2012 48.11 50.14 48.06 50.09 753,502 +2.77(+5.85%)
Jul 12, 2012 46.66 48.43 45.54 47.31 689,992 -0.46(-0.96%)
Jul 11, 2012 46.47 48.24 45.67 47.77 468,762 +1.38(+2.97%)
Jul 10, 2012 48.48 49.05 45.49 46.40 584,224 -1.32(-2.78%)
Jul 09, 2012 47.66 48.22 46.59 47.72 444,658 +0.48(+1.01%)
Jul 06, 2012 45.52 47.45 45.47 47.24 475,534 +0.32(+0.69%)
Jul 05, 2012 48.42 48.42 46.30 46.92 524,856 -1.80(-3.68%)
Jul 03, 2012 48.05 49.42 47.98 48.72 372,026 +0.96(+2.01%)
Jul 02, 2012 45.82 47.92 45.29 47.76 626,694 +2.84(+6.32%)
Jun 29, 2012 44.55 45.15 43.95 44.91 1,031,992 +2.84(+6.76%)
Jun 28, 2012 40.33 42.19 39.60 42.07 624,486 +1.29(+3.16%)
Jun 27, 2012 41.74 42.33 40.76 40.78 647,856 -0.38(-0.92%)
Jun 26, 2012 41.13 41.66 39.55 41.16 955,022 +1.29(+3.25%)
Jun 25, 2012 40.44 40.72 39.48 39.87 1,064,094 -3.17(-7.38%)
Jun 22, 2012 40.45 43.31 39.74 43.04 632,230 +4.12(+10.59%)
Jun 21, 2012 44.10 44.57 38.92 38.92 802,748 -5.32(-12.04%)
Jun 20, 2012 42.51 44.24 40.91 44.24 981,082 +1.77(+4.15%)
Jun 19, 2012 43.17 43.36 41.85 42.48 685,326 +0.74(+1.79%)
Jun 18, 2012 38.72 41.87 38.33 41.73 1,129,862 +3.27(+8.52%)
Jun 15, 2012 37.23 38.98 36.75 38.46 670,622 +1.47(+3.96%)
Jun 14, 2012 35.05 36.99 34.50 36.99 1,076,680 +2.23(+6.41%)
Jun 13, 2012 35.73 36.76 34.15 34.77 846,912 -1.91(-5.22%)
Jun 12, 2012 36.31 36.91 35.13 36.68 1,077,888 +0.46(+1.27%)
Jun 11, 2012 41.12 41.34 36.07 36.22 1,093,468 -3.45(-8.69%)
Jun 08, 2012 37.38 39.73 37.22 39.66 706,250 +2.01(+5.34%)
Jun 07, 2012 38.98 39.16 37.42 37.66 847,096 +0.38(+1.03%)
Jun 06, 2012 35.83 37.30 35.55 37.27 1,054,226 +2.57(+7.40%)
Jun 05, 2012 33.64 34.95 33.63 34.70 642,786 +0.65(+1.90%)
Jun 04, 2012 33.37 34.06 32.24 34.05 937,060 +1.40(+4.29%)
Jun 01, 2012 32.99 33.98 32.57 32.66 1,173,902 -2.95(-8.27%)
May 31, 2012 35.83 36.80 34.00 35.60 1,416,490 -0.69(-1.90%)
May 30, 2012 37.87 37.87 36.29 36.29 391,522 -2.62(-6.73%)
May 29, 2012 38.26 39.15 37.62 38.91 371,088 +1.69(+4.55%)
May 25, 2012 36.86 37.41 36.62 37.22 346,310 +0.47(+1.27%)
May 24, 2012 37.44 37.56 35.42 36.75 662,664 -0.33(-0.89%)
May 23, 2012 35.54 37.49 34.38 37.08 1,293,010 +0.70(+1.93%)
May 22, 2012 38.36 39.95 35.22 36.38 1,126,010 -1.52(-4.02%)
May 21, 2012 34.36 37.91 33.90 37.91 774,160 +3.70(+10.83%)
May 18, 2012 36.86 37.05 33.62 34.20 762,508 -2.46(-6.71%)
May 17, 2012 38.87 39.28 36.66 36.66 416,402 -1.85(-4.81%)
May 16, 2012 40.51 41.16 38.41 38.51 546,202 -1.49(-3.72%)
May 15, 2012 41.80 42.55 39.82 40.00 527,694 -2.04(-4.85%)
May 14, 2012 42.78 43.31 41.95 42.04 574,610 -2.64(-5.91%)
May 11, 2012 44.18 46.12 44.05 44.68 272,844 -0.73(-1.61%)
May 10, 2012 45.26 45.92 44.74 45.41 387,680 +1.41(+3.20%)
May 09, 2012 43.54 45.37 42.68 44.00 738,324 -1.82(-3.97%)
May 08, 2012 45.23 46.01 42.82 45.82 533,196 -0.39(-0.84%)
May 07, 2012 44.52 46.66 44.28 46.21 237,038 +0.64(+1.40%)
May 04, 2012 47.24 47.28 44.84 45.57 366,152 -2.13(-4.48%)
May 03, 2012 49.17 49.48 47.16 47.70 89,114 -1.04(-2.12%)
May 02, 2012 48.10 49.18 47.66 48.74 167,932 -0.36(-0.73%)
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.