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 (%)
Mar 31, 2021 47.17 47.53 46.61 47.10 3,257,489 +0.22(+0.47%)
Mar 30, 2021 45.93 46.94 45.66 46.88 2,283,351 +0.97(+2.11%)
Mar 29, 2021 45.95 46.18 45.23 45.91 3,633,715 -0.89(-1.90%)
Mar 26, 2021 46.00 46.80 45.11 46.80 4,262,500 +1.24(+2.72%)
Mar 25, 2021 44.76 45.70 43.65 45.56 5,831,240 +0.69(+1.54%)
Mar 24, 2021 45.58 46.03 44.87 44.87 3,305,922 -0.23(-0.51%)
Mar 23, 2021 46.01 46.11 44.66 45.10 3,904,841 -1.11(-2.40%)
Mar 22, 2021 45.03 46.36 44.87 46.21 2,803,605 +1.82(+4.10%)
Mar 19, 2021 44.04 44.85 43.44 44.39 3,956,400 +0.73(+1.67%)
Mar 18, 2021 44.67 45.12 43.66 43.66 4,107,021 -1.46(-3.24%)
Mar 17, 2021 43.95 45.18 43.82 45.12 3,697,922 +0.62(+1.39%)
Mar 16, 2021 44.23 44.85 44.15 44.50 3,433,626 +0.26(+0.59%)
Mar 15, 2021 43.04 44.29 42.88 44.24 2,932,479 +1.60(+3.75%)
Mar 12, 2021 42.19 42.98 42.12 42.64 2,439,000 +0.03(+0.07%)
Mar 11, 2021 42.40 42.74 42.37 42.61 2,210,484 +0.53(+1.26%)
Mar 10, 2021 42.37 42.37 41.92 42.08 3,589,754 +0.24(+0.57%)
Mar 09, 2021 41.55 42.06 41.46 41.84 3,159,407 +0.52(+1.26%)
Mar 08, 2021 41.33 41.74 40.80 41.32 5,173,889 +0.02(+0.05%)
Mar 05, 2021 40.70 41.41 39.36 41.30 8,830,700 +1.33(+3.33%)
Mar 04, 2021 41.03 41.49 39.03 39.97 13,040,325 -0.80(-1.96%)
Mar 03, 2021 41.86 42.03 40.77 40.77 6,797,889 -0.96(-2.30%)
Mar 02, 2021 41.85 42.15 41.60 41.73 4,881,004 -0.16(-0.38%)
Mar 01, 2021 41.63 42.13 41.58 41.89 4,789,905 +1.50(+3.71%)
Feb 26, 2021 40.31 40.83 38.90 40.39 12,352,600 +0.99(+2.51%)
Feb 25, 2021 42.48 42.84 38.89 39.40 14,308,761 -3.52(-8.20%)
Feb 24, 2021 41.57 43.00 41.33 42.92 4,785,942 +0.79(+1.88%)
Feb 23, 2021 41.14 42.16 40.12 42.13 6,053,216 +0.85(+2.06%)
Feb 22, 2021 41.46 42.08 41.25 41.28 2,722,764 -1.14(-2.69%)
Feb 19, 2021 41.60 42.42 41.53 42.42 3,314,000 +1.01(+2.44%)
Feb 18, 2021 40.91 41.62 40.67 41.41 3,004,461 -0.10(-0.24%)
Feb 17, 2021 40.78 41.59 40.43 41.51 3,591,062 +0.41(+1.00%)
Feb 16, 2021 41.23 41.52 40.88 41.10 3,586,435 -0.26(-0.63%)
Feb 12, 2021 40.56 41.38 40.48 41.36 4,114,700 +0.71(+1.75%)
Feb 11, 2021 40.46 40.67 39.74 40.65 3,325,382 +0.59(+1.47%)
Feb 10, 2021 40.65 40.70 39.59 40.06 5,063,130 -0.49(-1.21%)
Feb 09, 2021 40.35 40.78 40.20 40.55 1,977,656 -0.10(-0.25%)
Feb 08, 2021 40.58 40.65 40.25 40.65 1,787,282 +0.16(+0.40%)
Feb 05, 2021 40.50 40.52 40.04 40.49 2,246,800 +0.05(+0.12%)
Feb 04, 2021 40.01 40.44 39.95 40.44 2,412,896 +0.87(+2.20%)
Feb 03, 2021 39.01 39.60 38.71 39.57 3,194,703 +1.00(+2.59%)
Feb 02, 2021 37.92 38.76 37.85 38.57 5,188,430 +1.58(+4.27%)
Feb 01, 2021 36.85 37.23 35.79 36.99 5,218,882 +0.98(+2.72%)
Jan 29, 2021 36.71 37.72 35.32 36.01 11,338,100 -0.85(-2.31%)
Jan 28, 2021 37.57 38.04 36.74 36.86 5,116,354 +0.36(+0.99%)
Jan 27, 2021 39.98 39.99 36.41 36.50 9,123,567 -4.30(-10.54%)
Jan 26, 2021 41.12 41.43 40.80 40.80 3,147,965 +0.08(+0.20%)
Jan 25, 2021 41.35 41.50 39.81 40.72 5,632,508 -0.87(-2.09%)
Jan 22, 2021 41.33 41.82 41.22 41.59 1,985,800 -0.24(-0.57%)
Jan 21, 2021 41.68 41.88 41.35 41.83 2,274,264 +0.15(+0.36%)
Jan 20, 2021 41.59 41.80 41.27 41.68 2,276,314 +0.46(+1.12%)
Jan 19, 2021 41.32 41.41 40.94 41.22 2,838,754 +0.49(+1.20%)
Jan 15, 2021 40.99 41.26 40.25 40.73 3,038,600 -0.60(-1.45%)
Jan 14, 2021 41.69 41.95 41.16 41.33 1,808,041 -0.25(-0.60%)
Jan 13, 2021 41.21 41.70 41.08 41.58 1,852,221 +0.35(+0.85%)
Jan 12, 2021 40.98 41.28 40.39 41.23 2,684,899 +0.38(+0.93%)
Jan 11, 2021 41.04 41.34 40.44 40.85 2,940,707 -0.97(-2.32%)
Jan 08, 2021 41.72 41.92 41.05 41.82 2,577,300 +0.25(+0.60%)
Jan 07, 2021 41.36 41.60 41.16 41.57 2,638,813 +1.18(+2.92%)
Jan 06, 2021 40.47 41.54 39.88 40.39 5,676,634 +0.11(+0.27%)
Jan 05, 2021 39.16 40.45 39.13 40.28 2,615,416 +0.63(+1.59%)
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.