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 (%)
Mar 27, 2024 113.50 113.83 112.45 113.74 862,350 +0.97(+0.86%)
Mar 26, 2024 113.05 113.68 112.73 112.77 803,029 +0.32(+0.28%)
Mar 25, 2024 112.12 113.00 112.04 112.45 934,866 +0.31(+0.27%)
Mar 22, 2024 111.96 113.03 111.83 112.14 1,010,790 -0.19(-0.16%)
Mar 21, 2024 112.50 112.87 111.64 112.33 1,154,968 +0.41(+0.37%)
Mar 20, 2024 110.65 112.13 110.42 111.92 1,357,665 +1.27(+1.15%)
Mar 19, 2024 109.15 110.71 108.74 110.65 1,359,461 +1.52(+1.39%)
Mar 18, 2024 108.70 109.55 108.63 109.13 1,650,716 +1.18(+1.09%)
Mar 15, 2024 108.01 108.70 105.78 107.95 1,617,740 -1.02(-0.94%)
Mar 14, 2024 110.71 111.02 106.71 108.97 2,305,994 -1.46(-1.32%)
Mar 13, 2024 110.17 110.64 109.83 110.43 973,155 +0.37(+0.34%)
Mar 12, 2024 108.71 110.17 107.98 110.06 1,605,980 +2.68(+2.50%)
Mar 11, 2024 106.58 107.88 105.40 107.38 1,216,456 +0.50(+0.47%)
Mar 08, 2024 108.90 109.34 105.00 106.88 1,591,666 -1.34(-1.24%)
Mar 07, 2024 109.11 109.17 107.58 108.22 1,425,977 +0.28(+0.26%)
Mar 06, 2024 109.47 109.66 107.47 107.94 1,428,519 -0.12(-0.11%)
Mar 05, 2024 109.71 109.83 106.43 108.06 2,085,215 -2.28(-2.07%)
Mar 04, 2024 110.31 110.66 110.01 110.34 1,202,116 +0.05(+0.05%)
Mar 01, 2024 110.79 111.22 109.86 110.29 1,454,431 -0.07(-0.06%)
Feb 29, 2024 110.50 110.62 109.13 110.36 1,004,227 +0.78(+0.71%)
Feb 28, 2024 110.09 110.23 109.14 109.58 834,223 -0.88(-0.79%)
Feb 27, 2024 109.97 110.55 109.80 110.45 1,009,515 +1.08(+0.98%)
Feb 26, 2024 109.30 109.68 109.15 109.38 1,049,966 +0.61(+0.56%)
Feb 23, 2024 107.70 108.90 107.40 108.77 1,174,489 +1.84(+1.72%)
Feb 22, 2024 107.93 108.53 106.74 106.93 1,308,307 +1.15(+1.09%)
Feb 21, 2024 105.00 105.94 104.60 105.78 1,144,746 +0.45(+0.43%)
Feb 20, 2024 106.36 106.55 103.93 105.33 1,764,103 -1.82(-1.70%)
Feb 16, 2024 106.61 108.06 106.18 107.15 2,491,531 +0.29(+0.27%)
Feb 15, 2024 107.16 107.39 105.92 106.86 2,402,820 +0.28(+0.26%)
Feb 14, 2024 105.83 106.77 104.80 106.58 2,375,925 +3.03(+2.93%)
Feb 13, 2024 105.98 106.38 100.18 103.55 2,326,440 -4.11(-3.82%)
Feb 12, 2024 109.18 109.33 107.06 107.66 1,224,247 -1.20(-1.10%)
Feb 09, 2024 109.40 109.89 108.67 108.86 1,355,349 -0.40(-0.37%)
Feb 08, 2024 108.88 109.34 108.21 109.26 1,529,505 +0.45(+0.41%)
Feb 07, 2024 109.15 109.23 108.36 108.81 762,156 +0.18(+0.17%)
Feb 06, 2024 107.75 108.69 107.21 108.63 911,396 +1.33(+1.24%)
Feb 05, 2024 105.77 107.39 104.60 107.30 1,027,424 +2.09(+1.99%)
Feb 02, 2024 105.17 106.11 104.73 105.21 848,919 +0.19(+0.18%)
Feb 01, 2024 105.43 106.13 104.10 105.02 1,163,200 +0.41(+0.39%)
Jan 31, 2024 107.16 107.40 104.19 104.61 1,340,091 -2.73(-2.54%)
Jan 30, 2024 106.89 107.50 106.76 107.34 772,186 +0.82(+0.77%)
Jan 29, 2024 106.86 107.09 105.93 106.52 1,176,972 -0.39(-0.36%)
Jan 26, 2024 106.72 107.55 106.28 106.91 1,127,965 +0.46(+0.43%)
Jan 25, 2024 107.41 107.58 106.38 106.45 1,054,164 -0.72(-0.67%)
Jan 24, 2024 108.97 109.10 107.11 107.17 1,085,315 -1.32(-1.22%)
Jan 23, 2024 107.66 108.60 107.56 108.49 979,128 +1.50(+1.40%)
Jan 22, 2024 105.75 107.19 105.51 106.99 1,401,928 +1.82(+1.73%)
Jan 19, 2024 104.82 105.60 104.60 105.17 1,640,821 +1.31(+1.26%)
Jan 18, 2024 103.33 104.08 102.21 103.86 1,185,554 +1.75(+1.71%)
Jan 17, 2024 102.56 103.36 100.89 102.11 2,345,233 -2.02(-1.94%)
Jan 16, 2024 104.60 105.27 102.93 104.13 2,412,847 -1.75(-1.65%)
Jan 12, 2024 106.95 106.95 105.62 105.88 1,326,294 -0.72(-0.68%)
Jan 11, 2024 106.95 107.30 104.76 106.60 2,032,850 +0.28(+0.26%)
Jan 10, 2024 106.29 106.69 106.00 106.32 1,242,578 +0.53(+0.50%)
Jan 09, 2024 104.05 105.98 104.03 105.79 1,424,675 +1.22(+1.17%)
Jan 08, 2024 103.49 105.25 103.22 104.57 1,793,402 +1.19(+1.15%)
Jan 05, 2024 102.05 103.83 102.05 103.38 2,194,601 +1.60(+1.57%)
Jan 04, 2024 101.56 102.69 101.43 101.78 1,666,042 +0.15(+0.15%)
Jan 03, 2024 102.59 103.32 100.74 101.63 2,522,595 -1.79(-1.73%)
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.