Skip to main content

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

49.95 +0.20 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 116.29 118.00 114.18 117.85 4,170,435 +0.54(+0.46%)
Jan 30, 2017 118.19 118.27 112.75 117.31 5,779,971 -3.43(-2.84%)
Jan 27, 2017 119.79 121.16 118.72 120.74 2,192,330 +1.42(+1.19%)
Jan 26, 2017 119.56 120.63 118.05 119.32 2,493,108 -0.62(-0.52%)
Jan 25, 2017 118.97 120.48 118.38 119.94 2,344,763 +2.90(+2.48%)
Jan 24, 2017 113.30 117.71 113.16 117.04 2,545,465 +5.19(+4.64%)
Jan 23, 2017 110.87 111.94 108.79 111.85 3,456,459 +0.90(+0.81%)
Jan 20, 2017 107.86 111.00 107.46 110.95 3,634,979 +4.18(+3.91%)
Jan 19, 2017 108.50 108.93 105.78 106.77 3,496,970 -1.23(-1.14%)
Jan 18, 2017 108.24 109.59 107.37 108.00 3,757,861 +0.50(+0.47%)
Jan 17, 2017 105.73 108.01 105.40 107.50 3,432,019 +0.30(+0.28%)
Jan 13, 2017 107.20 107.20 107.20 0 -0.29(-0.27%)
Jan 12, 2017 106.49 107.60 101.97 107.49 4,758,295 +0.05(+0.05%)
Jan 11, 2017 105.01 107.74 103.01 107.44 3,829,809 +2.29(+2.18%)
Jan 10, 2017 105.47 106.41 103.68 105.15 2,373,452 +0.69(+0.66%)
Jan 09, 2017 103.69 106.02 102.76 104.46 2,549,512 +0.21(+0.20%)
Jan 06, 2017 103.92 106.37 103.05 104.25 4,075,018 +1.39(+1.35%)
Jan 05, 2017 101.61 102.99 99.78 102.86 2,066,946 +0.33(+0.32%)
Jan 04, 2017 98.55 103.53 98.53 102.53 2,808,588 +5.08(+5.21%)
Jan 03, 2017 94.71 97.65 94.10 97.45 3,623,435 +6.47(+7.11%)
Dec 30, 2016 90.98 90.98 90.98 0 -1.93(-2.08%)
Dec 29, 2016 94.07 94.89 91.64 92.91 2,340,046 -1.53(-1.62%)
Dec 28, 2016 98.14 98.50 94.11 94.44 2,757,610 -3.38(-3.46%)
Dec 27, 2016 96.57 98.13 96.46 97.82 1,447,470 +1.24(+1.28%)
Dec 23, 2016 96.58 96.58 96.58 0 +0.52(+0.54%)
Dec 22, 2016 97.69 98.19 95.52 96.06 2,060,359 -1.74(-1.78%)
Dec 21, 2016 96.92 98.07 96.56 97.80 1,743,365 +1.53(+1.59%)
Dec 20, 2016 95.22 96.82 95.14 96.27 2,497,195 +1.83(+1.94%)
Dec 19, 2016 92.24 94.62 92.24 94.44 2,464,853 +3.28(+3.60%)
Dec 16, 2016 91.20 91.84 89.97 91.16 2,870,228 +1.08(+1.20%)
Dec 15, 2016 90.17 90.87 88.87 90.08 3,292,269 +1.29(+1.45%)
Dec 14, 2016 88.05 91.50 87.75 88.79 5,477,434 +0.16(+0.18%)
Dec 13, 2016 89.56 89.85 87.05 88.63 3,457,239 -0.77(-0.86%)
Dec 12, 2016 90.00 90.26 88.44 89.40 3,254,133 -0.71(-0.79%)
Dec 09, 2016 88.41 90.48 88.29 90.11 3,450,170 +0.98(+1.10%)
Dec 08, 2016 89.27 89.76 86.13 89.13 4,643,857 -0.26(-0.29%)
Dec 07, 2016 90.00 91.84 88.85 89.39 4,066,997 -0.22(-0.25%)
Dec 06, 2016 88.23 90.10 87.69 89.61 3,233,169 +2.79(+3.21%)
Dec 05, 2016 84.28 87.11 83.98 86.82 3,892,438 +5.24(+6.42%)
Dec 02, 2016 81.11 83.82 80.64 81.58 4,437,701 +0.08(+0.10%)
Dec 01, 2016 84.90 85.22 79.99 81.50 5,601,351 -3.17(-3.74%)
Nov 30, 2016 86.05 86.29 84.34 84.67 3,930,804 -0.23(-0.27%)
Nov 29, 2016 84.14 86.02 83.38 84.90 3,014,275 +0.58(+0.69%)
Nov 28, 2016 84.12 85.02 82.84 84.32 3,457,424 -0.77(-0.90%)
Nov 25, 2016 84.78 85.15 83.92 85.09 1,345,979 +0.58(+0.69%)
Nov 23, 2016 84.51 84.51 84.51 0 -0.20(-0.24%)
Nov 22, 2016 85.20 85.59 82.87 84.71 3,285,260 -0.46(-0.54%)
Nov 21, 2016 82.42 85.32 82.40 85.17 2,873,137 +3.71(+4.55%)
Nov 18, 2016 81.24 81.99 80.12 81.46 4,291,796 +0.36(+0.44%)
Nov 17, 2016 79.00 81.13 78.68 81.10 4,296,850 +2.27(+2.88%)
Nov 16, 2016 77.64 79.72 77.64 78.83 4,261,387 -0.50(-0.63%)
Nov 15, 2016 76.82 79.38 76.00 79.33 4,096,855 +3.25(+4.27%)
Nov 14, 2016 75.34 76.45 73.27 76.08 4,995,484 +0.29(+0.38%)
Nov 11, 2016 72.53 76.07 71.84 75.79 4,621,645 +1.79(+2.42%)
Nov 10, 2016 78.22 78.90 71.13 74.00 7,974,604 -2.16(-2.84%)
Nov 09, 2016 70.23 77.18 70.14 76.16 10,814,690 +1.79(+2.41%)
Nov 08, 2016 71.71 74.85 70.74 74.37 5,770,647 +1.89(+2.61%)
Nov 07, 2016 69.90 72.57 69.29 72.48 6,091,286 +8.16(+12.69%)
Nov 04, 2016 65.16 66.78 63.96 64.32 6,489,579 -0.15(-0.23%)
Nov 03, 2016 68.24 68.57 63.62 64.47 6,471,275 -3.68(-5.40%)
Nov 02, 2016 69.46 69.80 67.52 68.15 5,269,355 -1.68(-2.41%)
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.