Skip to main content

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

49.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.16 25.31 24.79 24.91 13,752,400 -0.53(-2.08%)
Apr 29, 2021 25.57 25.62 24.91 25.43 12,579,966 +0.21(+0.83%)
Apr 28, 2021 25.35 25.46 25.17 25.23 5,764,422 -0.07(-0.30%)
Apr 27, 2021 25.09 25.36 24.91 25.30 5,834,772 +0.25(+1.02%)
Apr 26, 2021 25.07 25.11 24.86 25.05 7,239,144 +0.09(+0.34%)
Apr 23, 2021 24.61 25.20 24.52 24.96 9,347,800 +0.48(+1.94%)
Apr 22, 2021 25.25 25.32 24.21 24.48 15,421,968 -0.78(-3.07%)
Apr 21, 2021 24.52 25.30 24.37 25.26 7,400,990 +0.69(+2.79%)
Apr 20, 2021 24.70 24.80 24.16 24.57 11,624,332 -0.31(-1.25%)
Apr 19, 2021 25.21 25.27 24.50 24.89 10,685,926 -0.45(-1.78%)
Apr 16, 2021 25.14 25.42 25.04 25.34 5,347,200 +0.20(+0.78%)
Apr 15, 2021 25.02 25.20 24.96 25.14 4,986,842 +0.32(+1.27%)
Apr 14, 2021 24.95 25.06 24.69 24.82 6,633,908 -0.13(-0.52%)
Apr 13, 2021 24.91 25.11 24.84 24.95 5,091,850 -0.04(-0.14%)
Apr 12, 2021 24.61 24.99 24.40 24.99 4,925,248 +0.24(+0.99%)
Apr 09, 2021 24.60 24.93 24.53 24.75 4,572,000 +0.03(+0.12%)
Apr 08, 2021 24.72 24.84 24.59 24.71 5,458,478 +0.18(+0.75%)
Apr 07, 2021 24.21 24.58 24.18 24.53 4,651,716 +0.35(+1.45%)
Apr 06, 2021 24.23 24.43 24.14 24.18 6,090,332 -0.04(-0.14%)
Apr 05, 2021 24.28 24.32 24.08 24.21 5,866,324 +0.16(+0.64%)
Apr 01, 2021 23.70 24.06 23.64 24.06 6,320,000 +0.51(+2.17%)
Mar 31, 2021 23.59 23.77 23.30 23.55 6,514,978 +0.11(+0.47%)
Mar 30, 2021 22.96 23.47 22.83 23.44 4,566,702 +0.49(+2.11%)
Mar 29, 2021 22.98 23.09 22.61 22.95 7,267,430 -0.45(-1.90%)
Mar 26, 2021 23.00 23.40 22.55 23.40 8,525,000 +0.62(+2.72%)
Mar 25, 2021 22.38 22.85 21.82 22.78 11,662,480 +0.35(+1.54%)
Mar 24, 2021 22.79 23.02 22.43 22.43 6,611,844 -0.12(-0.51%)
Mar 23, 2021 23.00 23.05 22.33 22.55 7,809,682 -0.55(-2.40%)
Mar 22, 2021 22.52 23.18 22.43 23.11 5,607,210 +0.91(+4.10%)
Mar 19, 2021 22.02 22.43 21.72 22.20 7,912,800 +0.37(+1.67%)
Mar 18, 2021 22.34 22.56 21.83 21.83 8,214,042 -0.73(-3.24%)
Mar 17, 2021 21.98 22.59 21.91 22.56 7,395,844 +0.31(+1.39%)
Mar 16, 2021 22.11 22.43 22.07 22.25 6,867,252 +0.13(+0.59%)
Mar 15, 2021 21.52 22.14 21.44 22.12 5,864,958 +0.80(+3.75%)
Mar 12, 2021 21.09 21.49 21.06 21.32 4,878,000 +0.02(+0.07%)
Mar 11, 2021 21.20 21.37 21.18 21.30 4,420,968 +0.27(+1.26%)
Mar 10, 2021 21.18 21.18 20.96 21.04 7,179,508 +0.12(+0.57%)
Mar 09, 2021 20.77 21.03 20.73 20.92 6,318,814 +0.26(+1.26%)
Mar 08, 2021 20.66 20.87 20.40 20.66 10,347,778 +0.01(+0.05%)
Mar 05, 2021 20.35 20.70 19.68 20.65 17,661,400 +0.66(+3.33%)
Mar 04, 2021 20.52 20.75 19.52 19.98 26,080,650 -0.40(-1.96%)
Mar 03, 2021 20.93 21.02 20.39 20.39 13,595,778 -0.48(-2.30%)
Mar 02, 2021 20.93 21.07 20.80 20.86 9,762,008 -0.08(-0.38%)
Mar 01, 2021 20.82 21.07 20.79 20.95 9,579,810 +0.75(+3.71%)
Feb 26, 2021 20.16 20.41 19.45 20.20 24,705,200 +0.50(+2.51%)
Feb 25, 2021 21.24 21.42 19.45 19.70 28,617,522 -1.76(-8.20%)
Feb 24, 2021 20.79 21.50 20.66 21.46 9,571,884 +0.39(+1.88%)
Feb 23, 2021 20.57 21.08 20.06 21.07 12,106,432 +0.43(+2.06%)
Feb 22, 2021 20.73 21.04 20.62 20.64 5,445,528 -0.57(-2.69%)
Feb 19, 2021 20.80 21.21 20.77 21.21 6,628,000 +0.51(+2.44%)
Feb 18, 2021 20.45 20.81 20.34 20.70 6,008,922 -0.05(-0.24%)
Feb 17, 2021 20.39 20.80 20.21 20.75 7,182,124 +0.20(+1.00%)
Feb 16, 2021 20.61 20.76 20.44 20.55 7,172,870 -0.13(-0.63%)
Feb 12, 2021 20.28 20.69 20.24 20.68 8,229,400 +0.36(+1.75%)
Feb 11, 2021 20.23 20.34 19.87 20.32 6,650,764 +0.29(+1.47%)
Feb 10, 2021 20.32 20.35 19.80 20.03 10,126,260 -0.24(-1.21%)
Feb 09, 2021 20.18 20.39 20.10 20.27 3,955,312 -0.05(-0.25%)
Feb 08, 2021 20.29 20.32 20.12 20.32 3,574,564 +0.08(+0.40%)
Feb 05, 2021 20.25 20.26 20.02 20.25 4,493,600 +0.03(+0.12%)
Feb 04, 2021 20.00 20.22 19.98 20.22 4,825,792 +0.43(+2.20%)
Feb 03, 2021 19.50 19.80 19.36 19.79 6,389,406 +0.50(+2.59%)
Feb 02, 2021 18.96 19.38 18.93 19.29 10,376,860 +0.79(+4.27%)
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.