Skip to main content

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

54.56 +1.10 (+2.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 52.53 53.80 52.47 53.46 1,417,197 +1.98(+3.85%)
Apr 19, 2024 52.07 52.59 51.10 51.48 1,427,784 -0.64(-1.23%)
Apr 18, 2024 52.71 53.07 51.83 52.12 1,246,049 -0.29(-0.55%)
Apr 17, 2024 52.31 52.82 51.27 52.41 1,813,984 +0.33(+0.63%)
Apr 16, 2024 51.43 52.60 51.20 52.08 1,917,634 +0.81(+1.58%)
Apr 15, 2024 53.34 53.82 51.15 51.27 2,300,124 -1.51(-2.86%)
Apr 12, 2024 53.87 53.87 51.31 52.78 3,014,762 -2.30(-4.18%)
Apr 11, 2024 54.58 55.23 53.46 55.08 949,611 -54.09(-49.55%)
Apr 10, 2024 108.68 109.41 107.06 109.17 1,897,673 -0.96(-0.87%)
Apr 09, 2024 110.24 110.45 107.77 110.13 1,450,012 +0.42(+0.38%)
Apr 08, 2024 108.73 110.17 108.25 109.71 1,511,190 +2.15(+2.00%)
Apr 05, 2024 107.77 109.50 107.00 107.56 1,569,123 -1.09(-1.00%)
Apr 04, 2024 112.13 112.64 106.94 108.65 1,408,691 -2.44(-2.20%)
Apr 03, 2024 110.06 111.80 109.69 111.09 1,149,990 +0.35(+0.32%)
Apr 02, 2024 110.47 110.85 108.70 110.74 1,311,500 -1.62(-1.44%)
Apr 01, 2024 112.79 113.15 111.40 112.36 1,053,256 -0.38(-0.34%)
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%)
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.