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, 2014 110.84 117.31 110.56 112.52 1,780,355 -9.20(-7.56%)
Jan 30, 2014 123.56 125.06 120.46 121.72 893,459 +1.66(+1.38%)
Jan 29, 2014 122.34 126.06 118.00 120.06 1,566,928 -8.58(-6.67%)
Jan 28, 2014 123.48 129.74 123.00 128.64 972,678 +5.02(+4.06%)
Jan 27, 2014 125.60 127.68 116.12 123.62 1,352,524 -3.16(-2.49%)
Jan 24, 2014 135.36 135.64 124.22 126.78 1,290,147 -12.60(-9.04%)
Jan 23, 2014 141.41 141.64 135.77 139.38 2,051,200 -3.88(-2.71%)
Jan 22, 2014 142.61 143.60 141.76 143.26 534,187 +2.17(+1.54%)
Jan 21, 2014 140.82 141.34 138.54 141.09 729,907 +1.58(+1.13%)
Jan 17, 2014 139.17 139.51 139.51 139.51 1,174,000 -0.24(-0.17%)
Jan 16, 2014 140.01 140.62 138.11 139.75 491,853 -0.73(-0.52%)
Jan 15, 2014 140.93 141.56 138.72 140.48 535,071 -0.45(-0.32%)
Jan 14, 2014 137.19 141.22 137.17 140.93 843,476 +5.40(+3.98%)
Jan 13, 2014 139.95 142.20 131.40 135.53 1,212,776 -4.87(-3.47%)
Jan 10, 2014 138.40 140.69 136.66 140.40 579,380 +3.22(+2.35%)
Jan 09, 2014 137.87 138.37 136.38 137.18 589,924 -0.36(-0.26%)
Jan 08, 2014 136.88 138.28 136.32 137.54 516,930 -0.23(-0.17%)
Jan 07, 2014 136.15 138.11 135.94 137.77 477,446 +3.15(+2.34%)
Jan 06, 2014 135.33 136.34 133.35 134.62 629,867 +1.59(+1.20%)
Jan 03, 2014 133.37 134.82 131.63 133.03 457,099 +0.80(+0.61%)
Jan 02, 2014 132.90 133.44 131.32 132.23 704,052 -2.71(-2.01%)
Dec 31, 2013 136.41 134.94 134.94 134.94 1,002,400 +0.08(+0.06%)
Dec 30, 2013 136.42 137.08 134.17 134.86 479,633 -2.12(-1.55%)
Dec 27, 2013 139.37 139.62 136.06 136.98 562,968 -2.03(-1.46%)
Dec 26, 2013 139.47 139.90 138.72 139.01 521,263 +2.40(+1.76%)
Dec 24, 2013 136.00 137.09 135.09 136.61 389,845 +2.58(+1.92%)
Dec 23, 2013 131.00 134.39 130.50 134.03 678,668 +4.69(+3.63%)
Dec 20, 2013 131.15 131.79 129.07 129.34 882,245 -0.68(-0.52%)
Dec 19, 2013 130.46 131.82 129.56 130.02 613,903 -1.31(-1.00%)
Dec 18, 2013 123.89 131.36 121.76 131.33 1,117,125 +8.66(+7.06%)
Dec 17, 2013 120.77 123.57 119.18 122.67 939,266 +0.33(+0.27%)
Dec 16, 2013 123.81 124.36 121.56 122.34 748,632 -0.03(-0.02%)
Dec 13, 2013 122.90 123.48 121.45 122.37 568,301 -0.28(-0.23%)
Dec 12, 2013 123.69 124.66 120.18 122.65 676,085 -0.53(-0.43%)
Dec 11, 2013 129.59 129.79 122.61 123.18 669,801 -6.07(-4.70%)
Dec 10, 2013 129.07 130.08 128.58 129.25 352,373 -0.64(-0.49%)
Dec 09, 2013 129.99 130.65 128.84 129.89 402,197 +0.94(+0.73%)
Dec 06, 2013 127.30 129.68 127.04 128.95 516,968 +4.36(+3.50%)
Dec 05, 2013 126.37 126.47 123.40 124.59 489,730 -0.97(-0.77%)
Dec 04, 2013 121.75 125.76 120.02 125.56 935,005 +1.35(+1.09%)
Dec 03, 2013 124.98 127.52 121.12 124.21 744,262 -3.31(-2.60%)
Dec 02, 2013 129.00 129.05 126.49 127.52 322,157 -0.97(-0.75%)
Nov 29, 2013 130.59 130.71 128.34 128.49 126,352 -1.56(-1.20%)
Nov 27, 2013 131.10 131.10 129.69 130.05 228,014 -0.07(-0.05%)
Nov 26, 2013 131.01 131.89 129.86 130.12 341,759 -0.74(-0.57%)
Nov 25, 2013 132.73 132.76 130.25 130.86 412,677 -0.54(-0.41%)
Nov 22, 2013 130.29 131.45 129.55 131.40 410,398 +1.77(+1.37%)
Nov 21, 2013 126.77 130.72 126.57 129.63 925,111 +4.31(+3.44%)
Nov 20, 2013 121.71 127.39 121.47 125.32 857,407 +2.46(+2.00%)
Nov 19, 2013 124.97 125.62 121.46 122.86 499,352 -1.50(-1.21%)
Nov 18, 2013 126.32 127.54 123.86 124.36 545,819 -0.18(-0.14%)
Nov 15, 2013 123.68 124.55 123.48 124.54 536,098 +1.63(+1.33%)
Nov 14, 2013 121.79 123.13 121.30 122.91 565,077 +1.84(+1.52%)
Nov 12, 2013 120.59 121.65 119.79 121.07 508,308 +0.25(+0.21%)
Nov 11, 2013 120.27 120.94 119.55 120.82 343,226 +0.57(+0.47%)
Nov 08, 2013 116.78 120.40 116.49 120.25 529,633 +4.66(+4.03%)
Nov 07, 2013 120.15 120.37 114.74 115.59 587,090 -4.19(-3.50%)
Nov 06, 2013 119.11 120.00 117.46 119.78 283,911 +1.82(+1.54%)
Nov 05, 2013 116.75 118.40 115.99 117.96 288,999 +0.42(+0.36%)
Nov 04, 2013 115.39 117.71 114.80 117.54 380,035 +2.85(+2.48%)
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.