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 (%)
Jan 31, 2013 82.25 84.36 81.72 82.56 569,514 -0.38(-0.46%)
Jan 30, 2013 86.39 87.45 82.74 82.94 722,502 -5.57(-6.29%)
Jan 29, 2013 84.57 89.12 84.06 88.51 540,726 +2.71(+3.16%)
Jan 28, 2013 88.59 88.59 84.90 85.80 446,801 -2.48(-2.81%)
Jan 25, 2013 88.74 89.80 86.59 88.28 575,021 -0.68(-0.76%)
Jan 24, 2013 88.85 90.33 83.67 88.96 865,225 -0.53(-0.59%)
Jan 23, 2013 87.11 89.94 86.84 89.49 1,012,422 +2.27(+2.60%)
Jan 22, 2013 84.81 87.62 83.20 87.22 674,396 +2.58(+3.05%)
Jan 18, 2013 80.52 85.03 80.00 84.64 818,123 +5.00(+6.28%)
Jan 17, 2013 81.18 81.50 79.64 79.64 557,449 -0.57(-0.71%)
Jan 16, 2013 79.09 80.92 78.71 80.21 801,533 +1.76(+2.24%)
Jan 15, 2013 77.54 79.19 77.20 78.45 386,341 -0.03(-0.04%)
Jan 14, 2013 77.32 78.81 76.76 78.48 432,459 +1.34(+1.74%)
Jan 11, 2013 76.80 77.27 75.87 77.14 362,182 +0.23(+0.30%)
Jan 10, 2013 76.48 77.08 75.35 76.91 399,470 +1.87(+2.49%)
Jan 09, 2013 76.45 76.60 74.45 75.04 424,697 -0.11(-0.15%)
Jan 08, 2013 74.83 75.48 73.50 75.15 361,709 +0.85(+1.14%)
Jan 07, 2013 73.54 74.74 72.86 74.30 259,306 -0.03(-0.04%)
Jan 04, 2013 72.95 74.62 72.62 74.33 342,636 +1.48(+2.03%)
Jan 03, 2013 72.66 74.26 71.77 72.85 587,152 -0.61(-0.83%)
Jan 02, 2013 70.47 73.49 69.93 73.46 1,173,306 +8.01(+12.24%)
Dec 31, 2012 58.73 66.08 58.27 65.45 1,680,583 +3.60(+5.82%)
Dec 28, 2012 63.13 64.76 61.40 61.85 740,165 -3.36(-5.15%)
Dec 27, 2012 65.31 66.00 61.16 65.21 1,165,758 -0.04(-0.06%)
Dec 26, 2012 67.87 68.00 65.17 65.25 570,777 -3.70(-5.37%)
Dec 24, 2012 68.94 69.24 68.05 68.95 246,141 +1.25(+1.85%)
Dec 21, 2012 66.56 68.87 66.21 67.70 1,001,778 -4.75(-6.56%)
Dec 20, 2012 74.40 74.89 72.00 72.45 557,021 -1.71(-2.31%)
Dec 19, 2012 78.93 78.93 74.15 74.16 834,865 -4.68(-5.94%)
Dec 18, 2012 77.21 79.39 76.77 78.84 598,395 +2.84(+3.74%)
Dec 17, 2012 73.23 76.05 73.12 76.00 311,680 +2.48(+3.37%)
Dec 14, 2012 73.60 74.00 72.56 73.52 288,020 -0.49(-0.66%)
Dec 13, 2012 75.57 75.97 72.82 74.01 355,076 -1.44(-1.91%)
Dec 12, 2012 77.70 78.12 75.22 75.45 308,507 -1.92(-2.48%)
Dec 11, 2012 75.79 77.44 75.51 77.37 287,224 +2.46(+3.29%)
Dec 10, 2012 75.16 75.68 74.31 74.91 161,323 -0.92(-1.21%)
Dec 07, 2012 74.43 75.97 72.81 75.83 273,037 +2.52(+3.44%)
Dec 06, 2012 74.18 74.41 72.67 73.31 270,237 -0.86(-1.16%)
Dec 05, 2012 73.00 74.51 71.38 74.17 376,065 +1.21(+1.66%)
Dec 04, 2012 73.80 74.74 71.94 72.96 366,898 -2.81(-3.71%)
Nov 30, 2012 78.01 78.01 75.10 75.77 359,317 -1.51(-1.95%)
Nov 29, 2012 77.46 77.75 75.59 77.28 277,872 +1.03(+1.35%)
Nov 28, 2012 72.97 76.46 71.45 76.25 508,252 +2.02(+2.72%)
Nov 27, 2012 76.40 77.00 74.01 74.23 409,426 -1.68(-2.21%)
Nov 26, 2012 73.98 75.99 73.56 75.91 480,409 +0.62(+0.82%)
Nov 23, 2012 73.87 75.29 73.24 75.29 265,494 +3.15(+4.37%)
Nov 21, 2012 72.82 74.07 71.44 72.14 407,493 -0.48(-0.66%)
Nov 20, 2012 72.25 72.81 71.01 72.62 536,358 +1.16(+1.62%)
Nov 19, 2012 68.15 71.52 68.09 71.46 632,957 +5.64(+8.57%)
Nov 16, 2012 63.68 65.93 61.45 65.82 728,572 +2.91(+4.63%)
Nov 15, 2012 63.62 64.75 60.97 62.91 588,919 -0.69(-1.08%)
Nov 14, 2012 67.72 67.89 62.50 63.60 561,707 -2.23(-3.39%)
Nov 13, 2012 64.42 67.54 64.00 65.83 524,235 -0.14(-0.21%)
Nov 12, 2012 62.64 66.14 62.64 65.97 452,400 +4.00(+6.45%)
Nov 09, 2012 61.30 63.95 61.20 61.97 629,656 +0.04(+0.06%)
Nov 08, 2012 62.55 63.91 61.66 61.93 786,276 -0.53(-0.85%)
Nov 07, 2012 66.17 66.65 61.64 62.46 848,668 -5.40(-7.96%)
Nov 06, 2012 66.12 68.58 65.47 67.86 419,389 +2.27(+3.46%)
Nov 05, 2012 65.87 66.28 63.91 65.59 451,234 -1.29(-1.93%)
Nov 02, 2012 69.55 69.79 66.54 66.88 401,788 -1.80(-2.62%)
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.