Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

52.12 -0.29 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 105.42 106.88 97.26 97.70 2,704,328 -11.34(-10.40%)
Jan 29, 2015 105.84 109.84 102.17 109.04 2,170,445 +2.52(+2.37%)
Jan 28, 2015 119.98 120.10 105.22 106.52 1,995,766 -10.08(-8.64%)
Jan 27, 2015 115.84 120.56 114.96 116.60 1,646,840 -5.86(-4.79%)
Jan 26, 2015 118.12 122.56 115.84 122.46 847,329 +5.26(+4.49%)
Jan 23, 2015 118.62 122.04 116.62 117.20 973,501 -3.14(-2.61%)
Jan 22, 2015 116.12 120.44 111.72 120.34 1,221,749 +7.36(+6.51%)
Jan 21, 2015 106.64 113.12 105.16 112.98 1,565,103 +5.14(+4.77%)
Jan 20, 2015 110.20 110.28 104.24 107.84 1,873,380 +1.00(+0.94%)
Jan 16, 2015 104.60 108.10 102.56 106.84 1,790,104 +1.88(+1.79%)
Jan 15, 2015 109.52 111.00 104.52 104.96 1,985,571 -3.24(-2.99%)
Jan 14, 2015 105.06 108.70 104.00 108.20 2,390,696 -2.04(-1.85%)
Jan 13, 2015 116.10 117.50 107.28 110.24 1,831,980 -3.28(-2.89%)
Jan 12, 2015 118.16 118.56 110.52 113.52 1,506,625 -5.80(-4.86%)
Jan 09, 2015 125.42 125.60 118.14 119.32 1,336,154 -4.56(-3.68%)
Jan 08, 2015 121.00 124.64 120.67 123.88 1,124,012 +7.24(+6.21%)
Jan 07, 2015 116.38 118.16 113.88 116.64 1,298,002 +3.68(+3.26%)
Jan 06, 2015 116.44 117.90 108.90 112.96 2,812,425 -2.96(-2.55%)
Jan 05, 2015 121.24 121.72 113.80 115.92 2,075,949 -8.62(-6.92%)
Jan 02, 2015 126.76 128.08 117.46 124.54 2,031,213 +2.22(+1.81%)
Dec 31, 2014 133.84 122.32 122.32 122.32 1,583,800 -10.94(-8.21%)
Dec 30, 2014 134.52 136.40 132.50 133.26 570,267 -3.40(-2.49%)
Dec 29, 2014 135.46 137.80 134.74 136.66 589,953 +0.22(+0.16%)
Dec 26, 2014 137.74 138.74 135.74 136.44 437,524 -1.32(-0.96%)
Dec 24, 2014 138.32 137.76 137.76 137.76 267,350 +1.02(+0.75%)
Dec 23, 2014 137.80 137.80 134.00 136.74 538,349 -0.26(-0.19%)
Dec 22, 2014 133.98 137.02 133.20 137.00 652,341 +6.36(+4.87%)
Dec 19, 2014 130.16 132.48 128.14 130.64 1,155,745 +0.94(+0.72%)
Dec 18, 2014 131.94 132.30 126.00 129.70 1,312,761 +4.04(+3.22%)
Dec 17, 2014 113.18 126.12 113.16 125.66 2,230,851 +10.52(+9.14%)
Dec 16, 2014 117.98 127.94 114.90 115.14 2,360,265 -5.58(-4.62%)
Dec 15, 2014 123.62 126.64 116.20 120.72 2,569,706 +2.72(+2.31%)
Dec 12, 2014 119.16 125.18 117.32 118.00 2,977,804 -7.12(-5.69%)
Dec 11, 2014 134.40 139.72 124.70 125.12 1,201,720 -8.56(-6.40%)
Dec 10, 2014 145.84 146.52 133.20 133.68 1,298,690 -15.28(-10.26%)
Dec 09, 2014 142.92 149.94 140.38 148.96 971,063 -1.88(-1.25%)
Dec 08, 2014 156.24 158.64 149.02 150.84 688,743 -6.24(-3.97%)
Dec 05, 2014 157.00 159.08 155.78 157.08 564,512 +2.52(+1.63%)
Dec 04, 2014 152.76 156.00 149.96 154.56 493,133 -0.20(-0.13%)
Dec 03, 2014 153.90 155.34 152.88 154.76 509,162 +2.36(+1.55%)
Dec 02, 2014 144.82 152.56 144.82 152.40 475,193 +7.64(+5.28%)
Dec 01, 2014 148.00 148.36 143.34 144.76 605,493 -6.44(-4.26%)
Nov 28, 2014 154.62 155.72 150.64 151.20 250,086 -4.20(-2.70%)
Nov 26, 2014 152.56 155.40 155.40 155.40 220,950 +2.40(+1.57%)
Nov 25, 2014 152.40 153.28 150.60 153.00 365,047 +1.22(+0.80%)
Nov 24, 2014 149.98 151.92 149.32 151.78 428,180 +3.10(+2.09%)
Nov 21, 2014 150.08 150.16 147.32 148.68 590,786 +2.94(+2.02%)
Nov 20, 2014 141.52 146.38 141.34 145.74 362,854 +1.52(+1.05%)
Nov 19, 2014 145.88 146.60 142.96 144.22 437,167 -3.70(-2.50%)
Nov 18, 2014 146.20 149.54 146.04 147.92 335,959 +2.72(+1.87%)
Nov 17, 2014 143.58 146.74 142.56 145.20 415,275 +0.20(+0.14%)
Nov 14, 2014 144.68 145.48 141.94 145.00 418,613 -0.44(-0.30%)
Nov 13, 2014 146.44 148.48 141.24 145.44 782,824 -1.80(-1.22%)
Nov 12, 2014 145.48 148.74 145.20 147.24 322,066 -1.92(-1.29%)
Nov 11, 2014 149.72 150.46 146.06 149.16 574,979 +0.20(+0.13%)
Nov 10, 2014 144.20 150.06 143.88 148.96 585,592 +5.36(+3.73%)
Nov 07, 2014 141.72 143.80 139.90 143.60 769,142 +2.04(+1.44%)
Nov 06, 2014 138.86 142.16 136.18 141.56 711,998 +3.44(+2.49%)
Nov 05, 2014 138.84 138.88 135.52 138.12 666,526 +1.80(+1.32%)
Nov 04, 2014 134.36 136.72 130.66 136.32 720,110 +0.96(+0.71%)
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.