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 )

51.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 31, 2018 471.80 478.40 458.00 472.44 2,829,950 +10.04(+2.17%)
Jan 30, 2018 460.44 466.64 457.52 462.40 5,162,877 -15.08(-3.16%)
Jan 29, 2018 503.24 505.32 476.52 477.48 3,357,746 -38.00(-7.37%)
Jan 26, 2018 516.48 517.72 508.32 515.48 1,393,555 +4.16(+0.81%)
Jan 25, 2018 522.24 523.08 502.56 511.32 2,160,677 -8.68(-1.67%)
Jan 24, 2018 531.08 531.36 505.80 520.00 2,177,019 -13.92(-2.61%)
Jan 23, 2018 537.24 541.32 528.00 533.92 1,333,834 -9.76(-1.80%)
Jan 22, 2018 527.64 546.96 527.28 543.68 1,099,829 +12.60(+2.37%)
Jan 19, 2018 531.52 533.20 520.52 531.08 1,555,301 +1.88(+0.36%)
Jan 18, 2018 522.24 537.24 511.78 529.20 1,987,737 -2.16(-0.41%)
Jan 17, 2018 525.44 542.52 510.48 531.36 1,796,931 +12.40(+2.39%)
Jan 16, 2018 549.60 550.19 513.12 518.96 2,775,304 -33.80(-6.11%)
Jan 12, 2018 552.76 552.76 552.76 0 -0.08(-0.01%)
Jan 11, 2018 554.92 557.88 551.04 552.84 581,777 +3.12(+0.57%)
Jan 10, 2018 538.44 552.76 531.12 549.72 1,246,236 +5.44(+1.00%)
Jan 09, 2018 553.32 555.40 543.80 544.28 872,521 -5.92(-1.08%)
Jan 08, 2018 545.20 554.84 542.36 550.20 555,005 +6.48(+1.19%)
Jan 05, 2018 544.20 545.12 540.24 543.72 673,106 +0.16(+0.03%)
Jan 04, 2018 547.84 549.40 541.48 543.56 708,146 +1.52(+0.28%)
Jan 03, 2018 536.76 544.20 536.76 542.04 657,771 +11.72(+2.21%)
Jan 02, 2018 516.76 531.88 513.64 530.32 838,063 +17.48(+3.41%)
Dec 29, 2017 512.84 512.84 512.84 0 -9.08(-1.74%)
Dec 28, 2017 516.20 522.36 515.52 521.92 604,882 +8.36(+1.63%)
Dec 27, 2017 518.00 524.00 511.44 513.56 919,218 -2.80(-0.54%)
Dec 26, 2017 512.04 522.20 511.56 516.36 616,230 -0.40(-0.08%)
Dec 22, 2017 520.60 523.28 512.52 516.76 818,336 -2.96(-0.57%)
Dec 21, 2017 518.44 520.98 512.92 519.72 834,755 +3.56(+0.69%)
Dec 20, 2017 523.52 523.88 513.88 516.16 991,071 +2.28(+0.44%)
Dec 19, 2017 517.84 518.40 508.48 513.88 1,139,391 -3.08(-0.60%)
Dec 18, 2017 516.72 521.60 513.04 516.96 1,008,670 +7.52(+1.48%)
Dec 15, 2017 497.16 513.68 497.00 509.44 1,126,543 +16.12(+3.27%)
Dec 14, 2017 493.32 495.80 484.84 493.32 1,157,292 +2.60(+0.53%)
Dec 13, 2017 493.12 495.16 488.60 490.72 924,214 +1.60(+0.33%)
Dec 12, 2017 492.56 494.44 487.84 489.12 867,052 -1.24(-0.25%)
Dec 11, 2017 475.92 490.92 475.44 490.36 791,291 +16.72(+3.53%)
Dec 08, 2017 467.20 475.14 465.48 473.64 1,130,782 +14.08(+3.06%)
Dec 07, 2017 445.04 460.80 443.64 459.56 1,036,271 +14.60(+3.28%)
Dec 06, 2017 438.96 447.08 437.00 444.96 1,162,705 +0.56(+0.13%)
Dec 05, 2017 446.80 456.00 439.68 444.40 1,626,518 +1.68(+0.38%)
Dec 04, 2017 459.00 462.08 442.56 442.72 2,145,565 +3.68(+0.84%)
Dec 01, 2017 446.72 451.32 402.72 439.04 3,890,699 -12.28(-2.72%)
Nov 30, 2017 460.32 461.48 446.32 451.32 1,651,786 -1.56(-0.34%)
Nov 29, 2017 461.88 462.68 447.32 452.88 1,932,476 -10.00(-2.16%)
Nov 28, 2017 461.08 465.12 456.20 462.88 1,154,518 +6.20(+1.36%)
Nov 27, 2017 455.12 459.80 451.64 456.68 720,448 +0.64(+0.14%)
Nov 24, 2017 456.20 458.60 455.04 456.04 455,481 +2.04(+0.45%)
Nov 22, 2017 453.80 456.92 449.88 454.00 1,148,348 +4.08(+0.91%)
Nov 21, 2017 442.16 452.56 441.00 449.92 1,271,110 +16.12(+3.72%)
Nov 20, 2017 426.36 434.28 425.12 433.80 1,252,436 +13.76(+3.28%)
Nov 17, 2017 414.36 423.08 413.40 420.04 1,475,870 +5.68(+1.37%)
Nov 16, 2017 411.00 418.56 410.52 414.36 1,354,479 +17.44(+4.39%)
Nov 15, 2017 400.92 406.80 390.04 396.92 2,799,861 -15.84(-3.84%)
Nov 14, 2017 409.72 414.84 402.48 412.76 1,986,309 -3.52(-0.85%)
Nov 13, 2017 410.04 423.16 409.80 416.28 1,126,261 -1.12(-0.27%)
Nov 10, 2017 422.84 425.32 414.60 417.40 1,885,768 -10.72(-2.50%)
Nov 09, 2017 416.88 428.32 403.36 428.12 3,983,694 -5.36(-1.24%)
Nov 08, 2017 431.20 438.76 427.20 433.48 920,699 -0.52(-0.12%)
Nov 07, 2017 437.16 439.60 425.80 434.00 1,767,354 -2.12(-0.49%)
Nov 06, 2017 433.44 437.24 432.64 436.12 639,161 +3.64(+0.84%)
Nov 03, 2017 433.80 435.32 428.12 432.48 1,114,653 +0.96(+0.22%)
Nov 02, 2017 427.04 432.20 414.24 431.52 1,493,811 +4.68(+1.10%)
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.