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 (%)
Aug 31, 2021 57.54 57.92 57.29 57.92 1,872,596 +0.18(+0.31%)
Aug 30, 2021 57.74 57.93 57.41 57.74 1,967,751 +0.24(+0.42%)
Aug 27, 2021 56.44 57.67 56.44 57.50 2,417,122 +1.46(+2.61%)
Aug 26, 2021 56.79 57.09 55.65 56.04 3,468,604 -1.28(-2.23%)
Aug 25, 2021 56.70 57.35 56.60 57.32 1,493,228 +0.68(+1.20%)
Aug 24, 2021 56.68 56.83 56.42 56.64 1,784,574 +0.08(+0.14%)
Aug 23, 2021 56.39 56.99 56.36 56.56 2,801,307 +0.93(+1.67%)
Aug 20, 2021 53.99 55.80 53.83 55.63 4,543,035 +2.09(+3.90%)
Aug 19, 2021 53.21 54.58 52.76 53.54 8,154,419 -0.96(-1.76%)
Aug 18, 2021 56.13 56.47 54.22 54.50 4,538,853 -1.92(-3.40%)
Aug 17, 2021 56.46 56.90 54.96 56.42 4,969,025 -0.95(-1.66%)
Aug 16, 2021 56.70 57.38 56.11 57.37 2,635,037 -0.07(-0.12%)
Aug 13, 2021 57.87 58.03 57.32 57.44 1,906,268 -0.04(-0.07%)
Aug 12, 2021 56.73 57.80 56.63 57.48 1,921,291 +0.60(+1.05%)
Aug 11, 2021 56.39 57.04 56.17 56.88 2,613,788 +0.87(+1.55%)
Aug 10, 2021 56.00 56.49 55.78 56.01 1,808,933 +0.26(+0.47%)
Aug 09, 2021 55.48 55.95 55.20 55.75 1,704,072 +0.30(+0.54%)
Aug 06, 2021 55.01 55.48 54.83 55.45 1,912,064 +0.70(+1.28%)
Aug 05, 2021 54.34 54.76 54.29 54.75 1,760,066 +0.66(+1.22%)
Aug 04, 2021 53.56 54.35 53.44 54.09 2,638,852 +0.04(+0.07%)
Aug 03, 2021 53.11 54.07 52.43 54.05 5,008,571 +1.28(+2.43%)
Aug 02, 2021 54.10 54.17 52.57 52.77 3,184,832 -1.01(-1.88%)
Jul 30, 2021 53.48 54.41 53.42 53.78 3,461,569 -0.68(-1.25%)
Jul 29, 2021 54.25 54.63 54.14 54.46 2,528,786 +0.49(+0.91%)
Jul 28, 2021 53.60 54.38 52.77 53.97 4,411,863 +0.69(+1.30%)
Jul 27, 2021 53.65 53.65 51.84 53.28 5,218,196 -0.89(-1.64%)
Jul 26, 2021 53.41 54.17 53.09 54.17 2,206,702 +0.48(+0.89%)
Jul 23, 2021 54.23 54.25 53.65 53.69 2,558,632 +0.02(+0.04%)
Jul 22, 2021 53.93 54.32 53.20 53.67 2,976,743 -0.48(-0.89%)
Jul 21, 2021 53.03 54.19 52.95 54.15 3,890,715 +1.70(+3.24%)
Jul 20, 2021 50.58 52.77 50.13 52.45 5,987,759 +2.05(+4.07%)
Jul 19, 2021 52.73 52.96 48.54 50.40 12,375,995 -3.86(-7.11%)
Jul 16, 2021 56.05 56.24 54.23 54.26 3,773,309 -1.21(-2.18%)
Jul 15, 2021 55.16 55.63 54.78 55.47 3,851,442 -0.35(-0.63%)
Jul 14, 2021 55.90 56.10 54.89 55.82 2,824,447 +0.56(+1.01%)
Jul 13, 2021 55.58 56.17 55.13 55.26 3,496,819 -0.49(-0.88%)
Jul 12, 2021 55.36 55.77 55.20 55.75 2,304,283 +0.33(+0.60%)
Jul 09, 2021 54.39 55.53 54.23 55.42 3,815,858 +2.13(+4.00%)
Jul 08, 2021 53.02 54.08 52.73 53.29 5,985,058 -2.11(-3.81%)
Jul 07, 2021 55.76 55.80 54.48 55.40 2,398,800 -0.04(-0.07%)
Jul 06, 2021 56.39 56.39 54.61 55.44 3,537,040 -0.65(-1.16%)
Jul 02, 2021 56.73 56.93 55.91 56.09 2,863,076 +0.04(+0.07%)
Jul 01, 2021 55.88 56.11 55.63 56.05 2,793,925 +0.50(+0.90%)
Jun 30, 2021 55.12 55.84 54.92 55.55 2,926,482 +0.21(+0.38%)
Jun 29, 2021 56.11 56.19 55.23 55.34 2,837,951 -0.45(-0.81%)
Jun 28, 2021 56.10 56.24 55.49 55.79 1,785,165 -0.17(-0.30%)
Jun 25, 2021 55.60 55.96 55.26 55.96 1,884,844 +0.38(+0.68%)
Jun 24, 2021 55.59 55.71 55.29 55.58 2,159,799 +0.64(+1.16%)
Jun 23, 2021 54.76 55.21 54.65 54.94 2,512,462 +0.52(+0.96%)
Jun 22, 2021 52.91 54.42 52.75 54.42 3,198,498 +1.12(+2.10%)
Jun 21, 2021 52.35 53.41 51.58 53.30 5,130,496 +1.88(+3.66%)
Jun 18, 2021 52.59 53.31 51.28 51.42 8,338,195 -2.45(-4.55%)
Jun 17, 2021 53.62 54.78 53.26 53.87 5,245,542 +0.32(+0.60%)
Jun 16, 2021 54.26 54.74 52.97 53.55 7,206,034 -0.07(-0.13%)
Jun 15, 2021 54.43 54.51 53.62 53.62 3,253,658 -0.95(-1.74%)
Jun 14, 2021 54.83 54.94 53.99 54.57 2,866,287 -0.26(-0.47%)
Jun 11, 2021 54.56 55.00 54.54 54.83 3,271,434 +0.74(+1.37%)
Jun 10, 2021 53.23 54.10 53.06 54.09 3,596,487 +1.51(+2.87%)
Jun 09, 2021 53.23 53.24 52.32 52.58 2,493,399 -0.30(-0.57%)
Jun 08, 2021 53.41 53.46 52.36 52.88 3,247,979 -0.37(-0.69%)
Jun 07, 2021 52.77 53.29 52.53 53.25 2,147,914 +0.46(+0.87%)
Jun 04, 2021 52.20 52.88 52.20 52.79 4,124,647 +1.42(+2.76%)
Jun 03, 2021 51.11 51.81 50.73 51.37 3,670,497 -0.53(-1.02%)
Jun 02, 2021 51.57 52.27 51.30 51.90 4,021,006 +0.69(+1.35%)
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.