Short VIX Short Term Futures ETF (NY: SVXY )

53.69 USD +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 54.23 54.25 53.65 53.69 2,558,632 +0.02(+0.04%)
Jul 22, 2021 53.93 54.32 53.20 53.67 2,976,743 -0.48(-0.89%)
Jul 21, 2021 53.03 54.19 52.95 54.15 3,890,715 +1.70(+3.24%)
Jul 20, 2021 50.58 52.77 50.13 52.45 5,987,759 +2.05(+4.07%)
Jul 19, 2021 52.73 52.96 48.54 50.40 12,375,995 -3.86(-7.11%)
Jul 16, 2021 56.05 56.24 54.23 54.26 3,773,309 -1.21(-2.18%)
Jul 15, 2021 55.16 55.63 54.78 55.47 3,851,442 -0.35(-0.63%)
Jul 14, 2021 55.90 56.10 54.89 55.82 2,824,447 +0.56(+1.01%)
Jul 13, 2021 55.58 56.17 55.13 55.26 3,496,819 -0.49(-0.88%)
Jul 12, 2021 55.36 55.78 55.20 55.75 2,304,283 +0.33(+0.60%)
Jul 09, 2021 54.39 55.53 54.23 55.42 3,815,858 +2.13(+4.00%)
Jul 08, 2021 53.02 54.08 52.73 53.29 5,985,058 -2.11(-3.81%)
Jul 07, 2021 55.76 55.80 54.48 55.40 2,398,800 -0.04(-0.07%)
Jul 06, 2021 56.39 56.39 54.61 55.44 3,537,040 -0.65(-1.16%)
Jul 02, 2021 56.73 56.93 55.91 56.09 2,863,076 +0.04(+0.07%)
Jul 01, 2021 55.88 56.11 55.63 56.05 2,793,925 +0.50(+0.90%)
Jun 30, 2021 55.12 55.84 54.92 55.55 2,926,482 +0.21(+0.38%)
Jun 29, 2021 56.11 56.19 55.25 55.34 2,837,951 -0.45(-0.81%)
Jun 28, 2021 56.10 56.24 55.49 55.79 1,785,165 -0.17(-0.30%)
Jun 25, 2021 55.60 55.96 55.26 55.96 1,884,844 +0.38(+0.68%)
Jun 24, 2021 55.59 55.71 55.29 55.58 2,159,799 +0.64(+1.16%)
Jun 23, 2021 54.76 55.21 54.64 54.94 2,512,462 +0.52(+0.96%)
Jun 22, 2021 52.91 54.42 52.75 54.42 3,198,498 +1.12(+2.10%)
Jun 21, 2021 52.35 53.42 51.58 53.30 5,130,496 +1.88(+3.66%)
Jun 18, 2021 52.59 53.31 51.28 51.42 8,338,195 -2.45(-4.55%)
Jun 17, 2021 53.62 54.78 53.26 53.87 5,245,542 +0.32(+0.60%)
Jun 16, 2021 54.26 54.74 52.97 53.55 7,206,034 -0.07(-0.13%)
Jun 15, 2021 54.43 54.51 53.62 53.62 3,253,658 -0.95(-1.74%)
Jun 14, 2021 54.83 54.94 53.99 54.57 2,866,287 -0.26(-0.47%)
Jun 11, 2021 54.56 55.00 54.51 54.83 3,271,434 +0.74(+1.37%)
Jun 10, 2021 53.23 54.10 53.06 54.09 3,596,487 +1.51(+2.87%)
Jun 09, 2021 53.23 53.24 52.32 52.58 2,493,399 -0.30(-0.57%)
Jun 08, 2021 53.41 53.46 52.36 52.88 3,247,979 -0.37(-0.69%)
Jun 07, 2021 52.77 53.29 52.53 53.25 2,147,914 +0.46(+0.87%)
Jun 04, 2021 52.20 52.88 52.20 52.79 4,124,647 +1.42(+2.76%)
Jun 03, 2021 51.11 51.81 50.73 51.37 3,670,497 -0.53(-1.02%)
Jun 02, 2021 51.57 52.28 51.30 51.90 4,021,006 +0.69(+1.35%)
Jun 01, 2021 52.51 52.62 51.21 51.21 3,639,871 -0.64(-1.23%)
May 28, 2021 52.56 52.67 51.82 51.85 3,616,660 -0.52(-0.99%)
May 27, 2021 51.38 52.48 51.34 52.37 5,008,686 +1.25(+2.45%)
May 26, 2021 50.25 51.18 50.17 51.12 4,188,437 +1.24(+2.49%)
May 25, 2021 50.04 50.10 49.45 49.88 3,621,656 -0.08(-0.16%)
May 24, 2021 49.26 50.14 49.25 49.96 3,665,279 +0.96(+1.96%)
May 21, 2021 48.89 49.17 48.47 49.00 5,188,209 +0.50(+1.03%)
May 20, 2021 47.81 48.71 47.50 48.50 7,439,246 +1.34(+2.84%)
May 19, 2021 46.74 47.43 44.80 47.16 15,549,537 -1.28(-2.64%)
May 18, 2021 48.96 49.54 48.19 48.44 5,811,529 -0.30(-0.62%)
May 17, 2021 49.00 49.46 47.66 48.74 7,245,656 -0.75(-1.52%)
May 14, 2021 47.95 49.74 47.95 49.49 8,985,685 +2.84(+6.09%)
May 13, 2021 45.87 47.22 45.85 46.65 12,358,264 +2.03(+4.55%)
May 12, 2021 47.92 47.98 43.69 44.62 15,677,350 -4.23(-8.66%)
May 11, 2021 49.32 50.14 48.24 48.85 12,076,432 -1.99(-3.91%)
May 10, 2021 52.00 52.43 50.74 50.84 6,807,594 -1.13(-2.17%)
May 07, 2021 50.50 52.07 50.45 51.97 5,236,839 +1.45(+2.87%)
May 06, 2021 50.25 50.59 49.26 50.52 7,157,005 +0.16(+0.32%)
May 05, 2021 50.18 50.79 49.59 50.36 5,788,451 +0.67(+1.35%)
May 04, 2021 50.03 50.22 48.30 49.69 7,426,099 -1.09(-2.15%)
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.