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 )

55.13 +0.92 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 113.82 113.96 112.64 112.74 1,062,920 -1.00(-0.88%)
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%)
Jan 02, 2024 102.15 103.79 101.18 103.42 1,946,159 +0.02(+0.02%)
Dec 29, 2023 103.55 103.91 102.17 103.40 1,575,893 -0.11(-0.11%)
Dec 28, 2023 103.64 103.78 102.87 103.51 824,466 +0.14(+0.14%)
Dec 27, 2023 101.61 103.42 101.61 103.37 1,008,327 +2.10(+2.07%)
Dec 26, 2023 100.19 101.39 99.85 101.27 815,695 +1.29(+1.29%)
Dec 22, 2023 99.00 99.98 97.90 99.98 2,411,770 +1.39(+1.41%)
Dec 21, 2023 98.29 99.14 97.24 98.59 2,140,037 +0.94(+0.96%)
Dec 20, 2023 101.08 101.25 97.00 97.65 3,781,538 -3.14(-3.12%)
Dec 19, 2023 101.19 101.43 100.58 100.79 1,987,217 -0.77(-0.76%)
Dec 18, 2023 101.72 101.80 101.25 101.56 1,214,311 -0.06(-0.06%)
Dec 15, 2023 102.85 103.27 101.36 101.62 1,769,312 -1.47(-1.43%)
Dec 14, 2023 103.51 103.60 101.68 103.09 1,558,319 +0.00(+0.00%)
Dec 13, 2023 102.68 103.24 101.86 103.09 2,017,839 +0.78(+0.76%)
Dec 12, 2023 101.47 102.65 101.28 102.31 2,277,066 +1.42(+1.41%)
Dec 11, 2023 99.82 100.94 99.75 100.89 1,072,025 +1.32(+1.33%)
Dec 08, 2023 98.73 99.79 98.69 99.57 1,420,619 +1.29(+1.31%)
Dec 07, 2023 98.48 98.62 98.00 98.28 972,391 -0.01(-0.01%)
Dec 06, 2023 99.04 99.32 97.98 98.29 1,899,388 -0.17(-0.17%)
Dec 05, 2023 97.90 98.55 97.83 98.46 1,175,577 +0.35(+0.36%)
Dec 04, 2023 97.58 98.19 96.56 98.11 2,156,906 -0.12(-0.12%)
Dec 01, 2023 98.36 98.88 98.07 98.23 1,539,091 +0.21(+0.21%)
Nov 30, 2023 97.53 98.19 97.00 98.02 1,238,691 +0.66(+0.68%)
Nov 29, 2023 98.45 98.56 97.12 97.36 1,195,427 -0.69(-0.70%)
Nov 28, 2023 97.62 98.32 97.20 98.05 1,027,616 +0.64(+0.66%)
Nov 27, 2023 97.37 97.70 97.27 97.41 867,340 -0.17(-0.17%)
Nov 24, 2023 95.90 97.88 95.80 97.58 331,672 +1.97(+2.06%)
Nov 22, 2023 96.69 96.74 95.15 95.61 996,212 -0.35(-0.36%)
Nov 21, 2023 94.91 96.18 94.85 95.96 822,888 +0.97(+1.02%)
Nov 20, 2023 94.95 95.52 94.86 94.99 897,880 +0.35(+0.37%)
Nov 17, 2023 94.10 94.79 93.72 94.64 1,042,967 +0.82(+0.87%)
Nov 16, 2023 93.27 94.00 92.98 93.82 1,299,960 +0.66(+0.71%)
Nov 15, 2023 93.01 93.38 92.63 93.16 1,065,579 +1.03(+1.12%)
Nov 14, 2023 93.38 93.62 92.12 92.13 1,730,747 +0.26(+0.28%)
Nov 13, 2023 90.95 92.30 90.78 91.87 1,201,255 +0.55(+0.60%)
Nov 10, 2023 90.31 91.72 90.20 91.32 1,576,883 +1.81(+2.02%)
Nov 09, 2023 91.70 91.88 89.12 89.51 1,425,416 -1.77(-1.94%)
Nov 08, 2023 90.97 91.47 89.90 91.28 1,512,928 +0.87(+0.96%)
Nov 07, 2023 90.23 90.71 89.81 90.41 1,460,283 +0.28(+0.31%)
Nov 06, 2023 89.19 90.21 88.91 90.13 1,082,321 +1.55(+1.75%)
Nov 03, 2023 88.35 88.97 88.11 88.58 1,803,566 +0.98(+1.12%)
Nov 02, 2023 87.07 87.63 86.39 87.60 1,466,071 +1.48(+1.72%)
Nov 01, 2023 84.59 86.33 84.59 86.12 2,092,767 +1.90(+2.26%)
Oct 31, 2023 81.93 84.34 81.51 84.22 1,389,792 +2.63(+3.22%)
Oct 30, 2023 80.17 81.71 80.17 81.59 1,819,312 +2.88(+3.66%)
Oct 27, 2023 80.80 81.32 78.49 78.71 5,248,715 -1.36(-1.70%)
Oct 26, 2023 80.34 81.00 78.82 80.07 2,927,235 -0.29(-0.36%)
Oct 25, 2023 82.80 82.83 79.35 80.36 3,164,380 -2.62(-3.16%)
Oct 24, 2023 82.25 83.17 81.17 82.98 2,570,473 +1.79(+2.20%)
Oct 23, 2023 79.06 82.45 78.44 81.19 2,258,641 +1.36(+1.70%)
Oct 20, 2023 80.00 80.93 79.05 79.83 3,016,768 -0.19(-0.24%)
Oct 19, 2023 82.67 83.28 79.85 80.02 2,880,367 -2.05(-2.50%)
Oct 18, 2023 83.78 84.07 81.47 82.07 3,421,798 -2.75(-3.24%)
Oct 17, 2023 84.25 86.57 83.83 84.82 3,446,039 -1.16(-1.35%)
Oct 16, 2023 83.63 85.99 83.46 85.98 4,270,406 +3.90(+4.75%)
Oct 13, 2023 87.47 87.66 80.93 82.08 3,683,736 -5.22(-5.98%)
Oct 12, 2023 88.73 89.65 85.46 87.30 2,214,712 -0.85(-0.96%)
Oct 11, 2023 87.94 88.49 85.96 88.15 3,084,262 +0.76(+0.87%)
Oct 10, 2023 86.50 87.99 86.42 87.39 1,786,912 +1.39(+1.62%)
Oct 09, 2023 83.81 86.01 83.35 86.00 1,751,549 +0.59(+0.69%)
Oct 06, 2023 83.44 86.25 82.47 85.41 2,921,855 +0.64(+0.75%)
Oct 05, 2023 84.20 84.82 82.32 84.77 2,056,614 +0.50(+0.59%)
Oct 04, 2023 82.90 84.37 82.29 84.27 2,654,505 +2.16(+2.63%)
Oct 03, 2023 84.96 85.70 81.40 82.11 4,031,714 -4.05(-4.70%)
Oct 02, 2023 86.14 87.33 85.23 86.16 2,141,311 -0.18(-0.21%)
Sep 29, 2023 88.78 89.05 86.17 86.34 2,983,545 -0.76(-0.87%)
Sep 28, 2023 85.12 87.44 84.63 87.10 2,690,836 +1.97(+2.31%)
Sep 27, 2023 84.58 85.16 82.70 85.13 2,565,284 +1.69(+2.03%)
Sep 26, 2023 86.44 86.93 83.10 83.44 3,935,124 -3.95(-4.52%)
Sep 25, 2023 86.27 87.69 86.69 87.39 1,488,260 -0.04(-0.05%)
Sep 22, 2023 87.76 89.01 87.24 87.43 2,664,055 -0.03(-0.03%)
Sep 21, 2023 88.96 89.97 87.45 87.46 3,112,985 -3.57(-3.92%)
Sep 20, 2023 93.57 93.88 90.93 91.03 2,703,535 -1.80(-1.94%)
Sep 19, 2023 92.53 93.06 91.42 92.83 2,359,037 +0.32(+0.35%)
Sep 18, 2023 91.63 93.25 91.27 92.51 1,987,992 +0.29(+0.31%)
Sep 15, 2023 93.66 94.17 91.99 92.22 1,656,330 -1.74(-1.85%)
Sep 14, 2023 93.22 94.06 93.09 93.96 1,211,774 +1.48(+1.60%)
Sep 13, 2023 92.04 92.88 91.95 92.48 2,495,726 +0.81(+0.88%)
Sep 12, 2023 91.47 92.51 91.29 91.67 1,420,575 -0.27(-0.29%)
Sep 11, 2023 91.70 92.18 91.06 91.94 1,248,474 +1.12(+1.23%)
Sep 08, 2023 89.97 91.56 89.97 90.82 985,854 +0.92(+1.02%)
Sep 07, 2023 88.49 90.23 87.95 89.90 904,930 +0.07(+0.08%)
Sep 06, 2023 90.42 90.70 88.87 89.83 1,764,177 -0.76(-0.84%)
Sep 05, 2023 90.78 91.37 90.07 90.59 1,314,590 -0.36(-0.40%)
Sep 01, 2023 91.03 91.43 90.56 90.95 890,787 +0.60(+0.66%)
Aug 31, 2023 89.49 90.56 89.40 90.35 922,761 +0.94(+1.05%)
Aug 30, 2023 88.45 89.59 88.11 89.41 832,367 +1.43(+1.63%)
Aug 29, 2023 87.00 88.40 86.94 87.98 1,316,919 +1.14(+1.31%)
Aug 28, 2023 86.00 86.93 85.87 86.84 903,102 +1.65(+1.94%)
Aug 25, 2023 83.95 85.56 82.87 85.19 1,501,686 +1.80(+2.16%)
Aug 24, 2023 85.64 85.91 83.20 83.39 1,373,543 -1.63(-1.92%)
Aug 23, 2023 84.18 85.19 84.09 85.02 994,353 +1.40(+1.67%)
Aug 22, 2023 84.71 84.73 82.92 83.62 1,357,673 -0.16(-0.19%)
Aug 21, 2023 83.19 84.02 82.45 83.78 1,757,254 +1.10(+1.33%)
Aug 18, 2023 80.43 83.08 80.22 82.68 3,441,968 +1.02(+1.25%)
Aug 17, 2023 84.29 84.50 81.66 81.66 1,854,325 -1.97(-2.36%)
Aug 16, 2023 84.46 85.61 83.60 83.63 2,125,386 -0.66(-0.78%)
Aug 15, 2023 86.19 86.19 83.91 84.29 2,823,043 -2.50(-2.88%)
Aug 14, 2023 85.52 86.96 84.77 86.79 1,675,118 +0.77(+0.90%)
Aug 11, 2023 83.61 86.22 83.40 86.02 3,126,492 +1.65(+1.96%)
Aug 10, 2023 85.95 86.91 83.18 84.37 3,952,225 -0.16(-0.19%)
Aug 09, 2023 84.62 85.52 82.83 84.53 3,313,129 +0.40(+0.48%)
Aug 08, 2023 83.23 84.29 80.26 84.13 3,260,284 -0.89(-1.05%)
Aug 07, 2023 83.81 85.06 83.38 85.02 1,953,946 +2.17(+2.62%)
Aug 04, 2023 85.74 86.51 82.50 82.85 2,182,178 -1.36(-1.62%)
Aug 03, 2023 82.63 84.83 81.95 84.21 2,247,323 +0.10(+0.12%)
Aug 02, 2023 85.25 85.45 82.89 84.11 2,365,175 -4.03(-4.57%)
Aug 01, 2023 87.60 88.15 87.14 88.14 1,070,522 -0.74(-0.83%)
Jul 31, 2023 88.37 88.88 87.79 88.88 937,486 +0.66(+0.75%)
Jul 28, 2023 88.11 88.63 87.05 88.22 2,346,883 +1.74(+2.01%)
Jul 27, 2023 89.51 89.60 85.46 86.48 4,472,828 -2.21(-2.49%)
Jul 26, 2023 86.92 88.79 86.92 88.69 2,071,634 +1.15(+1.31%)
Jul 25, 2023 87.50 88.39 87.31 87.54 1,335,633 +0.09(+0.10%)
Jul 24, 2023 86.89 87.87 86.78 87.45 1,831,252 +0.76(+0.88%)
Jul 21, 2023 86.79 87.52 86.45 86.69 1,577,286 +0.46(+0.53%)
Jul 20, 2023 85.91 86.74 85.43 86.23 1,232,267 +0.04(+0.05%)
Jul 19, 2023 87.52 87.58 85.87 86.19 1,463,258 -0.65(-0.75%)
Jul 18, 2023 86.45 87.29 86.39 86.84 868,952 +0.43(+0.50%)
Jul 17, 2023 86.12 87.18 86.12 86.41 937,521 +0.13(+0.15%)
Jul 14, 2023 85.80 86.57 85.20 86.28 971,586 +0.51(+0.59%)
Jul 13, 2023 86.84 87.16 85.70 85.77 1,176,373 -0.29(-0.34%)
Jul 12, 2023 85.07 86.11 85.04 86.06 1,666,422 +2.34(+2.80%)
Jul 11, 2023 84.07 84.39 83.04 83.72 902,211 +0.39(+0.47%)
Jul 10, 2023 82.87 83.45 82.38 83.33 770,269 +0.48(+0.58%)
Jul 07, 2023 81.62 83.57 81.52 82.85 1,115,802 +0.77(+0.94%)
Jul 06, 2023 82.28 82.36 78.02 82.08 2,116,591 -2.18(-2.59%)
Jul 05, 2023 84.23 84.82 84.10 84.26 467,215 -0.50(-0.59%)
Jul 03, 2023 84.73 85.03 84.38 84.76 307,303 +0.08(+0.09%)
Jun 30, 2023 84.50 85.05 84.20 84.68 587,700 +0.81(+0.97%)
Jun 29, 2023 84.66 84.66 83.69 83.87 605,902 -0.92(-1.09%)
Jun 28, 2023 83.47 84.80 83.47 84.79 565,459 +1.45(+1.73%)
Jun 27, 2023 82.54 84.09 82.54 83.34 711,756 +1.17(+1.43%)
Jun 26, 2023 82.11 83.10 82.05 82.17 645,082 +0.11(+0.13%)
Jun 23, 2023 81.66 82.74 81.18 82.06 1,001,840 -0.60(-0.73%)
Jun 22, 2023 81.26 82.96 81.18 82.66 817,434 +0.98(+1.20%)
Jun 21, 2023 81.23 81.83 80.97 81.68 1,013,129 +0.85(+1.05%)
Jun 20, 2023 80.55 80.83 79.84 80.83 1,049,049 -0.01(-0.01%)
Jun 16, 2023 79.39 80.90 79.22 80.84 1,104,533 +1.39(+1.75%)
Jun 15, 2023 80.81 80.92 79.43 79.45 953,057 +10.70(+15.56%)
May 08, 2023 68.38 68.80 67.89 68.75 2,188,832 +0.60(+0.88%)
May 05, 2023 66.89 68.31 66.81 68.15 1,972,675 +2.54(+3.87%)
May 04, 2023 66.56 66.79 64.58 65.61 2,828,460 -1.55(-2.31%)
May 03, 2023 67.99 68.95 67.11 67.16 2,623,154 -1.07(-1.57%)
May 02, 2023 69.16 69.16 65.80 68.23 3,368,214 -1.54(-2.21%)
May 01, 2023 69.50 70.60 69.44 69.77 2,101,948 +0.47(+0.68%)
Apr 28, 2023 68.03 69.30 68.03 69.30 4,166,395 +1.51(+2.23%)
Apr 27, 2023 67.51 68.26 67.46 67.79 2,042,389 +1.38(+2.08%)
Apr 26, 2023 66.12 67.29 65.76 66.41 2,113,315 +0.88(+1.34%)
Apr 25, 2023 67.80 68.17 65.32 65.53 4,854,413 -2.85(-4.17%)
Apr 24, 2023 68.22 68.44 67.73 68.38 2,774,359 +0.17(+0.25%)
Apr 21, 2023 67.85 68.29 67.20 68.21 3,264,456 +0.63(+0.93%)
Apr 20, 2023 67.53 68.42 67.26 67.58 4,544,405 -0.68(-1.00%)
Apr 19, 2023 67.94 68.67 67.84 68.26 3,186,130 -0.01(-0.01%)
Apr 18, 2023 68.09 68.50 67.65 68.27 2,316,504 +0.30(+0.44%)
Apr 17, 2023 67.12 68.11 67.12 67.97 2,551,963 +0.93(+1.39%)
Apr 14, 2023 66.32 67.04 66.02 67.04 3,777,073 +0.62(+0.93%)
Apr 13, 2023 65.82 66.58 65.81 66.42 2,898,010 +1.17(+1.79%)
Apr 12, 2023 66.00 66.19 64.98 65.25 2,539,457 -0.28(-0.43%)
Apr 11, 2023 65.42 65.89 65.22 65.53 2,345,912 +0.39(+0.60%)
Apr 10, 2023 64.33 65.28 64.26 65.14 2,440,318 +0.37(+0.57%)
Apr 06, 2023 63.96 65.04 63.65 64.77 2,320,614 +0.56(+0.87%)
Apr 05, 2023 63.76 64.27 63.11 64.21 1,794,691 +0.26(+0.41%)
Apr 04, 2023 64.24 64.38 62.97 63.95 2,038,733 -0.55(-0.85%)
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.