VIX Short-Term Fut Short Proshares (NY: SVXY )

40.73 USD -0.60 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 40.99 41.26 40.25 40.73 3,037,025 -0.60(-1.45%)
Jan 14, 2021 41.69 41.95 41.16 41.33 1,808,041 -0.25(-0.60%)
Jan 13, 2021 41.21 41.70 41.08 41.58 1,852,221 +0.35(+0.85%)
Jan 12, 2021 40.98 41.28 40.39 41.23 2,684,899 +0.38(+0.93%)
Jan 11, 2021 41.04 41.34 40.44 40.85 2,940,707 -0.97(-2.32%)
Jan 08, 2021 41.72 41.92 41.05 41.82 2,577,300 +0.25(+0.60%)
Jan 07, 2021 41.36 41.60 41.16 41.57 2,638,813 +1.18(+2.92%)
Jan 06, 2021 40.47 41.54 39.88 40.39 5,676,634 +0.11(+0.27%)
Jan 05, 2021 39.16 40.45 39.13 40.28 2,615,416 +0.63(+1.59%)
Jan 04, 2021 41.45 41.47 38.94 39.65 5,344,217 -1.79(-4.32%)
Dec 31, 2020 41.44 41.44 41.44 1,968,346 +0.01(+0.02%)
Dec 30, 2020 40.81 41.51 40.70 41.43 1,968,346 +0.75(+1.84%)
Dec 29, 2020 41.75 41.77 40.29 40.68 2,065,333 -0.97(-2.33%)
Dec 28, 2020 41.70 41.76 41.43 41.65 2,012,096 +0.15(+0.36%)
Dec 24, 2020 41.10 41.50 41.07 41.50 901,800 +0.64(+1.57%)
Dec 23, 2020 40.40 41.13 40.35 40.86 2,020,786 +0.86(+2.15%)
Dec 22, 2020 39.87 40.08 39.58 40.00 2,309,466 +0.41(+1.04%)
Dec 21, 2020 39.31 40.07 38.38 39.59 5,194,210 -1.64(-3.98%)
Dec 18, 2020 41.55 41.56 40.69 41.23 2,696,400 -0.48(-1.15%)
Dec 17, 2020 41.36 41.86 41.27 41.71 2,053,046 +0.31(+0.75%)
Dec 16, 2020 40.82 41.44 40.60 41.40 1,719,089 +0.75(+1.85%)
Dec 15, 2020 40.27 40.78 40.05 40.65 2,600,302 +0.80(+2.01%)
Dec 14, 2020 40.96 41.12 39.80 39.85 2,287,950 -0.46(-1.14%)
Dec 11, 2020 40.57 40.86 39.73 40.31 2,806,500 -0.75(-1.83%)
Dec 10, 2020 41.09 41.63 40.92 41.06 2,422,766 -0.18(-0.44%)
Dec 09, 2020 42.30 42.43 41.06 41.24 3,642,764 -0.81(-1.93%)
Dec 08, 2020 41.13 42.05 41.13 42.05 1,487,457 +0.70(+1.69%)
Dec 07, 2020 41.18 41.41 41.08 41.35 1,531,367 -0.07(-0.17%)
Dec 04, 2020 41.32 41.62 41.31 41.42 1,862,100 +0.33(+0.80%)
Dec 03, 2020 41.49 41.55 40.91 41.09 2,039,547 -0.24(-0.58%)
Dec 02, 2020 41.13 41.71 41.11 41.33 1,963,366 +0.17(+0.41%)
Dec 01, 2020 41.54 41.71 41.08 41.16 2,689,688 -0.19(-0.46%)
Nov 30, 2020 40.87 41.40 40.20 41.35 2,165,029 +0.36(+0.88%)
Nov 27, 2020 41.32 41.47 40.84 40.99 890,100 -0.16(-0.39%)
Nov 25, 2020 40.37 41.19 40.11 41.15 1,773,800 +0.75(+1.86%)
Nov 24, 2020 40.46 40.52 40.06 40.40 1,885,623 +0.36(+0.90%)
Nov 23, 2020 40.05 40.38 39.68 40.04 2,381,793 +0.23(+0.58%)
Nov 20, 2020 39.80 40.19 39.73 39.81 2,250,300 +0.03(+0.08%)
Nov 19, 2020 39.61 40.09 39.32 39.78 2,391,825 +0.36(+0.91%)
Nov 18, 2020 40.36 40.58 39.39 39.42 2,700,024 -0.76(-1.89%)
Nov 17, 2020 39.44 40.19 39.31 40.18 2,598,079 +0.38(+0.95%)
Nov 16, 2020 39.85 39.89 39.13 39.80 2,751,007 +0.41(+1.04%)
Nov 13, 2020 38.81 39.67 38.81 39.39 2,913,400 +1.24(+3.25%)
Nov 12, 2020 39.27 39.50 37.73 38.15 5,973,282 -1.42(-3.59%)
Nov 11, 2020 39.43 39.95 39.18 39.57 3,080,446 +0.44(+1.12%)
Nov 10, 2020 39.03 39.16 38.31 39.13 4,527,233 +0.61(+1.58%)
Nov 09, 2020 39.41 40.25 38.52 38.52 7,212,652 +0.39(+1.02%)
Nov 06, 2020 37.09 38.13 37.02 38.13 3,859,800 +1.27(+3.45%)
Nov 05, 2020 37.15 37.33 36.66 36.86 3,199,248 +0.32(+0.88%)
Nov 04, 2020 35.77 36.69 35.73 36.54 5,189,250 +1.50(+4.28%)
Nov 03, 2020 34.63 35.26 34.52 35.04 2,470,231 +0.91(+2.67%)
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.