Skip to main content

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

105.78 +0.45 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.