Skip to main content

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

53.78 +0.78 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 53.49 53.92 53.00 53.78 1,313,890 +0.78(+1.47%)
Aug 29, 2024 52.90 53.42 52.64 53.00 1,524,605 +0.88(+1.69%)
Aug 28, 2024 53.62 53.69 51.73 52.12 1,060,532 -1.52(-2.83%)
Aug 27, 2024 52.72 53.64 52.51 53.64 634,797 +0.59(+1.11%)
Aug 26, 2024 53.20 53.27 52.43 53.05 844,480 +0.02(+0.04%)
Aug 23, 2024 52.20 53.15 51.89 53.03 1,327,707 +1.49(+2.89%)
Aug 22, 2024 52.88 52.98 51.33 51.54 1,514,267 -1.12(-2.13%)
Aug 21, 2024 53.08 53.11 51.96 52.66 2,164,205 -0.30(-0.57%)
Aug 20, 2024 53.88 54.03 52.83 52.96 2,738,753 -1.19(-2.20%)
Aug 19, 2024 53.56 54.32 53.44 54.15 2,027,208 +0.68(+1.27%)
Aug 16, 2024 53.04 53.73 52.89 53.47 1,795,911 -0.09(-0.17%)
Aug 15, 2024 53.22 53.90 52.84 53.56 3,763,051 +1.04(+1.98%)
Aug 14, 2024 51.36 52.53 51.10 52.52 2,411,075 +1.73(+3.41%)
Aug 13, 2024 49.32 50.86 49.32 50.79 2,416,088 +1.89(+3.87%)
Aug 12, 2024 48.94 50.48 48.26 48.90 3,907,609 +0.17(+0.35%)
Aug 09, 2024 46.01 48.94 45.53 48.73 3,248,047 +3.00(+6.56%)
Aug 08, 2024 45.16 45.99 44.53 45.73 3,788,250 +1.72(+3.91%)
Aug 07, 2024 46.14 46.53 43.13 44.01 6,338,860 +0.97(+2.25%)
Aug 06, 2024 41.86 45.22 41.15 43.04 9,568,182 +3.82(+9.74%)
Aug 05, 2024 39.20 45.87 38.60 39.22 13,618,056 -10.70(-21.43%)
Aug 02, 2024 54.30 54.66 48.81 49.92 16,126,868 -6.68(-11.80%)
Aug 01, 2024 59.30 59.49 55.46 56.60 2,175,237 -2.61(-4.41%)
Jul 31, 2024 59.17 60.20 59.02 59.21 1,310,413 +0.81(+1.39%)
Jul 30, 2024 59.48 59.61 57.37 58.40 1,884,114 -0.88(-1.48%)
Jul 29, 2024 59.07 59.54 58.57 59.28 1,428,855 +0.48(+0.82%)
Jul 26, 2024 58.11 58.88 57.87 58.80 1,760,288 +1.64(+2.87%)
Jul 25, 2024 57.77 58.94 56.38 57.16 3,217,750 -0.23(-0.40%)
Jul 24, 2024 60.71 60.71 57.11 57.39 3,830,134 -4.20(-6.82%)
Jul 23, 2024 61.46 62.06 61.21 61.59 1,182,618 +0.17(+0.28%)
Jul 22, 2024 60.28 61.53 60.21 61.42 1,665,565 +1.71(+2.86%)
Jul 19, 2024 60.59 60.95 59.37 59.71 2,640,196 -1.27(-2.08%)
Jul 18, 2024 62.66 62.78 60.56 60.98 2,253,855 -0.91(-1.47%)
Jul 17, 2024 62.23 62.62 61.49 61.89 2,752,692 -1.08(-1.72%)
Jul 16, 2024 63.41 63.49 62.97 62.97 923,310 -0.25(-0.40%)
Jul 15, 2024 63.98 64.13 63.12 63.22 1,019,579 -0.53(-0.83%)
Jul 12, 2024 63.73 64.22 63.68 63.75 848,283 +0.53(+0.84%)
Jul 11, 2024 63.71 63.77 62.77 63.22 1,729,779 -0.12(-0.19%)
Jul 10, 2024 63.33 63.75 63.19 63.34 695,470 +0.08(+0.13%)
Jul 09, 2024 63.42 63.50 63.08 63.26 583,952 -0.04(-0.06%)
Jul 08, 2024 63.18 63.48 63.13 63.30 653,769 +0.56(+0.89%)
Jul 05, 2024 62.99 63.00 62.49 62.74 769,265 -0.05(-0.08%)
Jul 03, 2024 63.00 63.16 62.74 62.79 425,980 -0.17(-0.27%)
Jul 02, 2024 62.42 63.05 62.42 62.96 765,231 +0.41(+0.66%)
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.