ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 52.07 | 52.58 | 51.21 | 51.31 | 51.31 | 690,389 |
| 18 Apr 2024 | 52.71 | 53.07 | 51.83 | 52.12 | 52.12 | 1,244,800 |
| 17 Apr 2024 | 52.31 | 52.82 | 51.27 | 52.41 | 52.41 | 1,817,100 |
| 16 Apr 2024 | 51.43 | 52.60 | 51.20 | 52.08 | 52.08 | 1,919,000 |
| 15 Apr 2024 | 53.34 | 53.82 | 51.15 | 51.27 | 51.27 | 2,322,800 |
| 12 Apr 2024 | 53.87 | 53.87 | 51.31 | 52.78 | 52.78 | 3,014,600 |
| 11 Apr 2024 | 54.58 | 55.23 | 53.46 | 55.08 | 55.08 | 956,800 |
| 11 Apr 2024 | 2:1 Stock split | |||||
| 10 Apr 2024 | 54.34 | 54.71 | 53.53 | 54.58 | 54.58 | 3,796,200 |
| 09 Apr 2024 | 55.12 | 55.22 | 53.88 | 55.06 | 55.06 | 2,900,600 |
| 08 Apr 2024 | 54.37 | 55.08 | 54.13 | 54.85 | 54.85 | 3,022,000 |
| 05 Apr 2024 | 53.88 | 54.75 | 53.50 | 53.78 | 53.78 | 3,138,200 |
| 04 Apr 2024 | 56.06 | 56.32 | 53.47 | 54.33 | 54.33 | 2,818,200 |
| 03 Apr 2024 | 55.03 | 55.90 | 54.85 | 55.54 | 55.54 | 2,302,800 |
| 02 Apr 2024 | 55.24 | 55.42 | 54.35 | 55.37 | 55.37 | 2,632,200 |
| 01 Apr 2024 | 56.40 | 56.58 | 55.70 | 56.18 | 56.18 | 2,106,600 |
| 28 Mar 2024 | 56.91 | 56.98 | 56.32 | 56.37 | 56.37 | 2,125,800 |
| 27 Mar 2024 | 56.75 | 56.92 | 56.22 | 56.87 | 56.87 | 1,724,800 |
| 26 Mar 2024 | 56.53 | 56.84 | 56.37 | 56.38 | 56.38 | 1,606,000 |
| 25 Mar 2024 | 56.06 | 56.50 | 56.02 | 56.22 | 56.22 | 1,870,200 |
| 22 Mar 2024 | 55.98 | 56.51 | 55.92 | 56.08 | 56.08 | 2,021,200 |
| 21 Mar 2024 | 56.25 | 56.44 | 55.82 | 56.17 | 56.17 | 2,310,200 |
| 20 Mar 2024 | 55.33 | 56.06 | 55.21 | 55.96 | 55.96 | 2,715,000 |
| 19 Mar 2024 | 54.58 | 55.35 | 54.37 | 55.33 | 55.33 | 2,719,000 |
| 18 Mar 2024 | 54.35 | 54.78 | 54.31 | 54.56 | 54.56 | 3,301,600 |
| 15 Mar 2024 | 54.01 | 54.35 | 52.89 | 53.97 | 53.97 | 3,235,400 |
| 14 Mar 2024 | 55.35 | 55.51 | 53.35 | 54.49 | 54.49 | 4,612,200 |
| 13 Mar 2024 | 55.08 | 55.32 | 54.92 | 55.22 | 55.22 | 1,946,200 |
| 12 Mar 2024 | 54.35 | 55.08 | 53.99 | 55.03 | 55.03 | 3,212,600 |
| 11 Mar 2024 | 53.29 | 53.94 | 52.70 | 53.69 | 53.69 | 2,433,400 |
| 08 Mar 2024 | 54.45 | 54.67 | 52.50 | 53.44 | 53.44 | 3,183,000 |
| 07 Mar 2024 | 54.56 | 54.58 | 53.79 | 54.11 | 54.11 | 2,852,600 |
| 06 Mar 2024 | 54.74 | 54.83 | 53.74 | 53.97 | 53.97 | 2,859,200 |
| 05 Mar 2024 | 54.85 | 54.92 | 53.22 | 54.03 | 54.03 | 4,173,400 |
| 04 Mar 2024 | 55.15 | 55.33 | 55.01 | 55.17 | 55.17 | 2,405,200 |
| 01 Mar 2024 | 55.40 | 55.61 | 54.93 | 55.15 | 55.15 | 2,908,800 |
| 29 Feb 2024 | 55.25 | 55.31 | 54.56 | 55.18 | 55.18 | 2,009,000 |
| 28 Feb 2024 | 55.04 | 55.12 | 54.58 | 54.79 | 54.79 | 1,672,000 |
| 27 Feb 2024 | 54.99 | 55.28 | 54.90 | 55.23 | 55.23 | 2,018,200 |
| 26 Feb 2024 | 54.65 | 54.84 | 54.58 | 54.69 | 54.69 | 2,100,200 |
| 23 Feb 2024 | 53.85 | 54.45 | 53.70 | 54.38 | 54.38 | 2,348,600 |
| 22 Feb 2024 | 53.97 | 54.26 | 53.37 | 53.47 | 53.47 | 2,617,400 |
| 21 Feb 2024 | 52.50 | 52.97 | 52.30 | 52.89 | 52.89 | 2,295,600 |
| 20 Feb 2024 | 53.18 | 53.28 | 51.97 | 52.67 | 52.67 | 3,529,200 |
| 16 Feb 2024 | 53.31 | 54.03 | 53.09 | 53.58 | 53.58 | 4,983,000 |
| 15 Feb 2024 | 53.58 | 53.69 | 52.96 | 53.43 | 53.43 | 4,810,800 |
| 14 Feb 2024 | 52.92 | 53.38 | 52.40 | 53.29 | 53.29 | 4,752,400 |
| 13 Feb 2024 | 52.99 | 53.19 | 50.09 | 51.78 | 51.78 | 4,660,600 |
| 12 Feb 2024 | 54.59 | 54.67 | 53.53 | 53.83 | 53.83 | 2,449,400 |
| 09 Feb 2024 | 54.70 | 54.94 | 54.33 | 54.43 | 54.43 | 2,710,600 |
| 08 Feb 2024 | 54.44 | 54.67 | 54.10 | 54.63 | 54.63 | 3,062,600 |
| 07 Feb 2024 | 54.58 | 54.62 | 54.18 | 54.40 | 54.40 | 1,525,400 |
| 06 Feb 2024 | 53.88 | 54.35 | 53.60 | 54.31 | 54.31 | 1,829,400 |
| 05 Feb 2024 | 52.88 | 53.69 | 52.30 | 53.65 | 53.65 | 2,054,800 |
| 02 Feb 2024 | 52.58 | 53.06 | 52.37 | 52.60 | 52.60 | 1,697,600 |
| 01 Feb 2024 | 52.72 | 53.06 | 52.05 | 52.51 | 52.51 | 2,326,400 |
| 31 Jan 2024 | 53.58 | 53.70 | 52.10 | 52.31 | 52.31 | 2,680,800 |
| 30 Jan 2024 | 53.44 | 53.75 | 53.38 | 53.67 | 53.67 | 1,544,400 |
| 29 Jan 2024 | 53.43 | 53.54 | 52.97 | 53.26 | 53.26 | 2,357,000 |
| 26 Jan 2024 | 53.36 | 53.78 | 53.14 | 53.46 | 53.46 | 2,256,000 |
| 25 Jan 2024 | 53.71 | 53.79 | 53.19 | 53.22 | 53.22 | 2,109,000 |
| 24 Jan 2024 | 54.49 | 54.55 | 53.56 | 53.58 | 53.58 | 2,170,600 |
| 23 Jan 2024 | 53.83 | 54.30 | 53.78 | 54.24 | 54.24 | 1,957,000 |
| 22 Jan 2024 | 52.88 | 53.60 | 52.76 | 53.49 | 53.49 | 2,810,200 |
| 19 Jan 2024 | 52.41 | 52.80 | 52.30 | 52.58 | 52.58 | 3,281,600 |
| 18 Jan 2024 | 51.67 | 52.04 | 51.10 | 51.93 | 51.93 | 2,372,400 |
| 17 Jan 2024 | 51.28 | 51.68 | 50.44 | 51.06 | 51.06 | 4,694,000 |
| 16 Jan 2024 | 52.30 | 52.63 | 51.47 | 52.06 | 52.06 | 4,827,600 |
| 12 Jan 2024 | 53.47 | 53.47 | 52.81 | 52.94 | 52.94 | 2,652,600 |
| 11 Jan 2024 | 53.47 | 53.65 | 52.38 | 53.30 | 53.30 | 4,067,600 |
| 10 Jan 2024 | 53.15 | 53.35 | 53.00 | 53.16 | 53.16 | 2,485,200 |
| 09 Jan 2024 | 52.03 | 52.99 | 52.01 | 52.90 | 52.90 | 2,850,400 |
| 08 Jan 2024 | 51.74 | 52.63 | 51.61 | 52.28 | 52.28 | 3,586,800 |
| 05 Jan 2024 | 51.03 | 51.92 | 51.03 | 51.69 | 51.69 | 4,389,200 |
| 04 Jan 2024 | 50.78 | 51.35 | 50.72 | 50.89 | 50.89 | 3,332,000 |
| 03 Jan 2024 | 51.29 | 51.66 | 50.37 | 50.81 | 50.81 | 5,046,600 |
| 02 Jan 2024 | 51.08 | 51.90 | 50.59 | 51.71 | 51.71 | 3,892,400 |
| 29 Dec 2023 | 51.78 | 51.96 | 51.08 | 51.70 | 51.70 | 3,151,800 |
| 28 Dec 2023 | 51.83 | 51.89 | 51.44 | 51.76 | 51.76 | 1,649,000 |
| 27 Dec 2023 | 50.81 | 51.71 | 50.81 | 51.69 | 51.69 | 2,018,600 |
| 26 Dec 2023 | 50.10 | 50.69 | 49.92 | 50.63 | 50.63 | 1,631,200 |
| 22 Dec 2023 | 49.50 | 49.99 | 48.95 | 49.99 | 49.99 | 4,823,600 |
| 21 Dec 2023 | 49.15 | 49.57 | 48.62 | 49.29 | 49.29 | 4,280,000 |
| 20 Dec 2023 | 50.54 | 50.63 | 48.50 | 48.83 | 48.83 | 7,567,400 |
| 19 Dec 2023 | 50.60 | 50.72 | 50.29 | 50.40 | 50.40 | 3,975,200 |
| 18 Dec 2023 | 50.86 | 50.90 | 50.63 | 50.78 | 50.78 | 2,429,800 |
| 15 Dec 2023 | 51.42 | 51.63 | 50.68 | 50.81 | 50.81 | 3,538,600 |
| 14 Dec 2023 | 51.76 | 51.80 | 50.84 | 51.54 | 51.54 | 3,122,400 |
| 13 Dec 2023 | 51.34 | 51.62 | 50.93 | 51.54 | 51.54 | 4,036,600 |
| 12 Dec 2023 | 50.74 | 51.33 | 50.64 | 51.15 | 51.15 | 4,574,600 |
| 11 Dec 2023 | 49.91 | 50.47 | 49.88 | 50.44 | 50.44 | 2,144,000 |
| 08 Dec 2023 | 49.37 | 49.90 | 49.35 | 49.78 | 49.78 | 2,841,200 |
| 07 Dec 2023 | 49.24 | 49.31 | 49.00 | 49.14 | 49.14 | 1,944,800 |
| 06 Dec 2023 | 49.52 | 49.66 | 48.99 | 49.15 | 49.15 | 3,798,800 |
| 05 Dec 2023 | 48.95 | 49.28 | 48.92 | 49.23 | 49.23 | 2,354,200 |
| 04 Dec 2023 | 48.79 | 49.10 | 48.28 | 49.06 | 49.06 | 4,313,800 |
| 01 Dec 2023 | 49.18 | 49.44 | 49.03 | 49.12 | 49.12 | 3,078,200 |
| 30 Nov 2023 | 48.76 | 49.10 | 48.50 | 49.01 | 49.01 | 2,477,400 |
| 29 Nov 2023 | 49.22 | 49.28 | 48.56 | 48.68 | 48.68 | 2,392,600 |
| 28 Nov 2023 | 48.81 | 49.16 | 48.60 | 49.03 | 49.03 | 2,056,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.