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, 2019 57.82 58.30 55.23 56.19 2,961,207 -1.57(-2.72%)
Jul 30, 2019 57.91 58.33 57.64 57.76 1,784,873 -0.73(-1.25%)
Jul 29, 2019 58.79 58.83 58.28 58.49 1,191,477 -0.27(-0.46%)
Jul 26, 2019 58.57 59.00 58.52 58.76 1,279,300 +0.79(+1.36%)
Jul 25, 2019 58.70 58.70 57.48 57.97 1,758,377 -0.94(-1.60%)
Jul 24, 2019 57.89 59.07 57.83 58.91 1,219,623 +0.74(+1.27%)
Jul 23, 2019 57.63 58.20 57.19 58.17 1,345,103 +1.10(+1.93%)
Jul 22, 2019 56.63 57.33 56.47 57.07 1,486,415 +0.49(+0.87%)
Jul 19, 2019 57.49 57.60 56.56 56.58 2,207,700 -0.31(-0.54%)
Jul 18, 2019 56.69 57.42 56.25 56.89 2,184,778 +0.22(+0.39%)
Jul 17, 2019 57.71 57.83 56.67 56.67 1,671,241 -0.64(-1.12%)
Jul 16, 2019 57.63 58.03 57.25 57.31 1,912,383 -0.11(-0.19%)
Jul 15, 2019 57.55 57.64 57.24 57.42 1,169,904 +0.04(+0.07%)
Jul 12, 2019 57.13 57.45 56.90 57.38 1,222,600 +0.50(+0.88%)
Jul 11, 2019 56.84 57.10 56.42 56.88 1,486,591 +0.53(+0.94%)
Jul 10, 2019 56.02 56.53 55.97 56.35 1,794,132 +0.78(+1.40%)
Jul 09, 2019 54.94 55.70 54.84 55.57 1,739,393 -0.05(-0.09%)
Jul 08, 2019 55.78 56.09 55.43 55.62 1,339,250 -0.78(-1.38%)
Jul 05, 2019 55.99 56.57 55.12 56.40 1,464,200 -0.17(-0.30%)
Jul 03, 2019 56.35 56.65 56.12 56.57 792,400 +0.24(+0.43%)
Jul 02, 2019 55.35 56.44 55.32 56.33 1,629,430 +0.97(+1.75%)
Jul 01, 2019 55.46 55.49 54.82 55.36 1,706,965 +1.49(+2.77%)
Jun 28, 2019 53.71 54.01 53.55 53.87 1,711,200 +0.45(+0.84%)
Jun 27, 2019 53.20 53.64 53.06 53.42 1,435,738 +0.45(+0.85%)
Jun 26, 2019 53.30 53.44 52.80 52.97 1,308,109 +0.22(+0.42%)
Jun 25, 2019 53.54 53.54 52.66 52.75 1,488,067 -0.64(-1.20%)
Jun 24, 2019 53.45 53.71 53.33 53.39 1,512,646 +0.18(+0.34%)
Jun 21, 2019 53.68 54.01 53.10 53.21 2,473,800 -0.63(-1.17%)
Jun 20, 2019 54.43 54.67 53.04 53.84 2,779,860 -0.10(-0.19%)
Jun 19, 2019 53.34 54.04 52.98 53.94 2,228,052 +0.90(+1.70%)
Jun 18, 2019 53.34 53.55 52.95 53.04 1,598,090 +0.14(+0.26%)
Jun 17, 2019 52.65 53.01 52.55 52.90 891,921 +0.34(+0.65%)
Jun 14, 2019 52.19 52.63 51.93 52.56 1,706,300 +0.22(+0.42%)
Jun 13, 2019 52.48 52.60 52.07 52.34 1,188,686 +0.16(+0.31%)
Jun 12, 2019 51.91 52.28 51.69 52.18 977,859 +0.14(+0.27%)
Jun 11, 2019 52.64 52.67 51.68 52.04 1,582,551 -0.13(-0.25%)
Jun 10, 2019 52.25 52.33 51.79 52.17 1,292,832 +0.29(+0.56%)
Jun 07, 2019 52.19 52.35 51.84 51.88 1,458,300 -0.22(-0.42%)
Jun 06, 2019 51.78 52.18 51.49 52.10 1,438,211 +0.51(+0.99%)
Jun 05, 2019 51.28 51.69 50.79 51.59 2,041,579 +0.57(+1.12%)
Jun 04, 2019 50.40 51.06 50.05 51.02 1,822,243 +1.37(+2.76%)
Jun 03, 2019 49.91 50.38 49.08 49.65 2,646,982 -0.17(-0.34%)
May 31, 2019 49.71 50.34 49.49 49.82 3,114,300 -1.09(-2.14%)
May 30, 2019 51.00 51.25 50.39 50.91 2,024,175 +0.51(+1.01%)
May 29, 2019 50.35 50.85 49.93 50.40 2,404,348 -0.52(-1.02%)
May 28, 2019 51.93 52.30 50.92 50.92 2,179,121 -0.80(-1.55%)
May 24, 2019 51.94 52.18 51.36 51.72 2,634,900 +0.58(+1.13%)
May 23, 2019 51.94 51.97 50.72 51.14 4,698,991 -1.84(-3.47%)
May 22, 2019 52.56 53.20 52.49 52.98 2,275,098 +0.33(+0.63%)
May 21, 2019 52.27 52.78 52.20 52.65 3,072,158 +1.23(+2.39%)
May 20, 2019 51.12 51.87 50.62 51.42 2,898,958 -0.34(-0.66%)
May 17, 2019 51.12 52.48 51.11 51.76 3,931,500 -0.38(-0.73%)
May 16, 2019 51.25 52.33 51.25 52.14 3,593,140 +1.12(+2.20%)
May 15, 2019 49.30 51.12 49.14 51.02 3,154,756 +1.06(+2.12%)
May 14, 2019 49.59 50.31 49.42 49.96 2,871,412 +1.24(+2.55%)
May 13, 2019 49.30 50.17 48.50 48.72 6,677,452 -3.90(-7.41%)
May 10, 2019 50.39 52.62 49.74 52.62 5,772,500 +1.99(+3.93%)
May 09, 2019 49.14 50.71 48.37 50.63 6,265,763 +0.11(+0.22%)
May 08, 2019 50.32 51.43 49.81 50.52 5,983,094 +0.71(+1.43%)
May 07, 2019 52.71 52.98 49.09 49.81 11,323,130 -4.46(-8.22%)
May 06, 2019 53.06 54.50 52.78 54.27 4,905,250 -1.59(-2.85%)
May 03, 2019 55.30 56.00 55.23 55.86 1,967,800 +1.34(+2.46%)
May 02, 2019 54.87 54.99 53.50 54.52 4,019,935 -0.07(-0.13%)
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.