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 (%)
Jul 31, 2013 104.06 108.51 104.02 106.20 537,136 +2.37(+2.28%)
Jul 30, 2013 102.42 104.14 101.41 103.83 401,148 +1.76(+1.72%)
Jul 29, 2013 102.31 103.20 101.00 102.07 491,320 -1.18(-1.14%)
Jul 26, 2013 101.79 103.67 100.05 103.25 549,827 +0.23(+0.22%)
Jul 25, 2013 99.43 103.25 99.23 103.02 569,815 +2.33(+2.31%)
Jul 24, 2013 102.42 102.65 99.37 100.69 644,623 -1.18(-1.16%)
Jul 23, 2013 102.17 103.10 100.09 101.87 512,735 +0.45(+0.44%)
Jul 22, 2013 99.37 101.63 98.73 101.42 458,641 +2.33(+2.35%)
Jul 19, 2013 96.18 99.72 95.33 99.09 536,804 +2.07(+2.13%)
Jul 18, 2013 96.27 98.29 95.96 97.02 544,788 +1.67(+1.75%)
Jul 17, 2013 93.70 95.68 92.75 95.35 708,509 +2.97(+3.21%)
Jul 16, 2013 95.15 95.30 91.37 92.38 950,835 -2.59(-2.73%)
Jul 15, 2013 93.83 95.55 93.09 94.97 668,800 +1.96(+2.11%)
Jul 12, 2013 93.88 94.34 92.32 93.01 692,665 -0.94(-1.00%)
Jul 11, 2013 94.39 94.69 92.79 93.95 561,819 +2.61(+2.86%)
Jul 10, 2013 90.37 91.85 90.14 91.34 798,569 +0.83(+0.92%)
Jul 09, 2013 90.90 91.14 90.39 90.51 905,575 +1.91(+2.16%)
Jul 08, 2013 87.22 89.16 86.74 88.60 1,184,240 +3.59(+4.22%)
Jul 05, 2013 82.92 85.01 81.61 85.01 804,371 +4.15(+5.13%)
Jul 03, 2013 78.93 81.23 78.67 80.86 427,782 +1.19(+1.49%)
Jul 02, 2013 80.07 81.96 78.67 79.67 1,030,620 -1.38(-1.70%)
Jul 01, 2013 79.47 82.27 79.47 81.05 797,016 +2.60(+3.31%)
Jun 28, 2013 76.44 79.70 75.96 78.45 1,033,305 +3.40(+4.53%)
Jun 26, 2013 75.24 75.27 73.61 75.05 731,403 +1.73(+2.36%)
Jun 25, 2013 73.57 73.91 71.98 73.32 2,049,104 +1.85(+2.59%)
Jun 24, 2013 71.75 73.83 70.30 71.47 2,339,631 -4.36(-5.75%)
Jun 21, 2013 75.68 76.35 71.68 75.83 1,912,699 +2.44(+3.32%)
Jun 20, 2013 79.20 79.59 70.71 73.39 3,601,546 -9.14(-11.07%)
Jun 19, 2013 81.91 86.38 81.37 82.53 1,947,723 -0.23(-0.28%)
Jun 18, 2013 81.82 82.76 81.48 82.76 827,216 +1.27(+1.56%)
Jun 17, 2013 81.91 82.35 80.00 81.49 1,118,401 +1.19(+1.48%)
Jun 14, 2013 81.93 83.83 79.70 80.30 1,785,879 -2.12(-2.57%)
Jun 13, 2013 78.54 82.79 77.58 82.42 1,777,515 +3.74(+4.75%)
Jun 12, 2013 85.39 85.56 77.67 78.68 2,396,190 -5.01(-5.99%)
Jun 11, 2013 85.69 87.38 82.93 83.69 1,441,294 -5.80(-6.48%)
Jun 10, 2013 89.55 89.83 87.95 89.49 901,045 +0.94(+1.06%)
Jun 07, 2013 86.83 88.55 85.61 88.55 1,298,587 +4.04(+4.78%)
Jun 06, 2013 82.75 84.56 78.94 84.51 1,768,430 +0.96(+1.15%)
Jun 05, 2013 85.70 86.47 83.21 83.55 2,235,312 -3.94(-4.50%)
Jun 04, 2013 87.86 88.58 84.66 87.49 1,394,256 -0.96(-1.09%)
Jun 03, 2013 88.39 88.52 83.75 88.45 1,678,817 +0.35(+0.40%)
May 31, 2013 90.38 91.55 88.10 88.10 938,111 -3.40(-3.72%)
May 30, 2013 91.16 92.31 90.08 91.50 596,523 +0.09(+0.10%)
May 29, 2013 91.21 92.09 89.34 91.41 859,411 -1.38(-1.49%)
May 28, 2013 93.01 93.60 91.46 92.79 765,160 +2.51(+2.78%)
May 24, 2013 89.16 90.66 88.51 90.28 557,437 +0.09(+0.10%)
May 23, 2013 86.43 90.88 86.37 90.19 927,428 -0.86(-0.94%)
May 22, 2013 92.78 93.32 89.46 91.05 1,117,033 -1.06(-1.15%)
May 21, 2013 93.32 93.61 91.26 92.11 691,226 -0.67(-0.72%)
May 20, 2013 92.96 94.25 92.73 92.78 531,458 -1.28(-1.36%)
May 17, 2013 92.15 94.33 91.89 94.06 619,289 +2.43(+2.65%)
May 16, 2013 91.80 92.89 90.62 91.63 630,991 -1.00(-1.08%)
May 15, 2013 92.10 93.32 91.51 92.63 634,944 +0.06(+0.06%)
May 13, 2013 91.88 92.72 90.99 92.57 443,429 +0.70(+0.76%)
May 10, 2013 90.49 92.02 89.43 91.87 615,917 +0.85(+0.93%)
May 09, 2013 92.04 92.32 89.18 91.02 772,403 -1.77(-1.91%)
May 08, 2013 92.58 93.32 90.94 92.79 479,924 -0.51(-0.55%)
May 07, 2013 93.82 94.25 92.10 93.30 503,418 +0.73(+0.79%)
May 06, 2013 91.05 93.11 90.92 92.57 512,068 +1.52(+1.67%)
May 03, 2013 91.14 91.51 90.30 91.05 485,228 +1.91(+2.14%)
May 02, 2013 87.60 89.47 87.34 89.14 483,930 +3.10(+3.60%)
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.