Skip to main content

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

47.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 47.94 48.40 47.31 47.41 1,330,349 -1.14(-2.35%)
Oct 02, 2024 48.14 48.68 47.46 48.55 1,294,917 +0.36(+0.75%)
Oct 01, 2024 50.20 50.20 47.87 48.19 2,339,383 -1.92(-3.83%)
Sep 30, 2024 49.46 50.16 48.89 50.11 896,532 +0.57(+1.15%)
Sep 27, 2024 50.79 50.81 49.53 49.54 989,255 -1.22(-2.40%)
Sep 26, 2024 50.85 50.99 50.49 50.76 830,254 +0.00(+0.00%)
Sep 25, 2024 50.93 51.29 50.69 50.76 822,645 -0.31(-0.61%)
Sep 24, 2024 51.29 51.43 50.25 51.07 1,007,288 -0.02(-0.04%)
Sep 23, 2024 51.42 51.68 50.87 51.09 928,610 -0.07(-0.14%)
Sep 20, 2024 50.88 51.52 50.81 51.16 1,263,606 +0.10(+0.20%)
Sep 19, 2024 50.90 51.26 50.58 51.06 1,578,294 +1.11(+2.22%)
Sep 18, 2024 49.87 51.14 49.47 49.95 2,141,515 +0.20(+0.40%)
Sep 17, 2024 50.31 50.58 49.40 49.75 1,029,532 -0.53(-1.05%)
Sep 16, 2024 50.50 50.50 49.70 50.28 938,600 -0.25(-0.49%)
Sep 13, 2024 50.25 51.07 50.22 50.53 1,212,469 +0.13(+0.26%)
Sep 12, 2024 49.97 50.46 49.36 50.40 1,207,905 +0.23(+0.46%)
Sep 11, 2024 49.50 50.23 47.19 50.17 2,130,518 +0.99(+2.01%)
Sep 10, 2024 48.96 49.22 47.62 49.18 1,178,484 +0.53(+1.09%)
Sep 09, 2024 47.70 48.93 47.44 48.65 1,914,906 +1.47(+3.12%)
Sep 06, 2024 49.43 49.72 46.05 47.18 3,021,948 -1.71(-3.50%)
Sep 05, 2024 48.18 49.31 47.88 48.89 2,000,398 +1.13(+2.37%)
Sep 04, 2024 47.71 49.33 47.14 47.76 9,400,939 -0.57(-1.18%)
Sep 03, 2024 53.21 53.24 47.39 48.33 5,918,482 -5.45(-10.13%)
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%)
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.