Sg Etn Daily Short-1x Vix Future (VIX1S)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 70.25 | 0.25 | 0.36 | 69.67 | 70.25 | 68.81 | 162 |
| 1731689700 | 70 | -2.37 | -3.27 | 71 | 71 | 70 | 1010 |
| 1731603300 | 72.37 | 1.87 | 2.65 | 73.4 | 73.4 | 72.13 | 204 |
| 1731516900 | 70.5 | 3 | 4.44 | 68.6 | 70.5 | 68.06 | 522 |
| 1731430500 | 67.5 | -1.05 | -1.53 | 67.66 | 67.66 | 67.21 | 1082 |
| 1731344100 | 68.55 | 1.76 | 2.64 | 68.49 | 69.37 | 68.43 | 2680 |
| 1731084900 | 66.79 | 0.74 | 1.12 | 66.8 | 67.58 | 65.319999 | 1426 |
| 1730998500 | 66.05 | 1.55 | 2.40 | 64.51 | 66.11 | 64.22 | 1055 |
| 1730912100 | 64.5 | 7.91 | 13.98 | 59.01 | 65 | 59.01 | 5145 |
| 1730825700 | 56.59 | 2.88 | 5.36 | 54 | 56.59 | 54 | 3967 |
| 1730739300 | 53.71 | 0.9 | 1.70 | 51.91 | 53.71 | 51.91 | 852 |
| 1730480100 | 52.81 | 0.97 | 1.87 | 51.08 | 53.29 | 51.08 | 1429 |
| 1730393700 | 51.84 | -5.16 | -9.05 | 53.58 | 53.87 | 51.08 | 4396 |
| 1730307300 | 57 | -0.5 | -0.87 | 56.85 | 57 | 56.26 | 202 |
| 1730220900 | 57.5 | 1 | 1.77 | 57.02 | 57.5 | 57 | 105 |
| 1730134500 | 56.5 | -0.54 | -0.95 | 55.82 | 57.06 | 55.82 | 604 |
| 1729871700 | 57.04 | 0.54 | 0.96 | 57.2 | 57.2 | 57.04 | 60 |
| 1729785300 | 56.5 | -2 | -3.42 | 57 | 57 | 56.5 | 50 |
| 1729698900 | 58.5 | 1.09 | 1.90 | 58.5 | 58.6 | 58.31 | 467 |
| 1729612500 | 57.41 | -0.59 | -1.02 | 57.65 | 58.1 | 57.4 | 621 |
| 1729526100 | 58 | -0.45 | -0.77 | 58.49 | 58.65 | 58 | 576 |
| 1729266900 | 58.45 | 1.95 | 3.45 | 57.6 | 58.45 | 57.22 | 132 |
| 1729180500 | 56.5 | 0.5 | 0.89 | 56.51 | 56.51 | 56.5 | 202 |
| 1729094100 | 56 | -0.78 | -1.37 | 56 | 56 | 56 | 304 |
| 1729007700 | 56.78 | -0.23 | -0.40 | 57.67 | 58.58 | 56.78 | 3876 |
| 1728921300 | 57.01 | 2.46 | 4.51 | 54 | 57.55 | 54 | 872 |
| 1728662100 | 54.55 | 0 | 0.00 | 53.89 | 54.55 | 53.7 | 75 |
| 1728575700 | 54.55 | -0.75 | -1.36 | 55.18 | 55.6 | 54.55 | 901 |
| 1728489300 | 55.3 | 1.65 | 3.08 | 53.48 | 55.6 | 53.44 | 156 |
| 1728402900 | 53.65 | -2.35 | -4.20 | 51.77 | 53.65 | 51.39 | 3835 |
| 1728316500 | 56 | -0.5 | -0.88 | 56.9 | 56.9 | 55.84 | 600 |
| 1728057300 | 56.5 | -0.05 | -0.09 | 55.96 | 57.9 | 55.96 | 2520 |
| 1727970900 | 56.55 | -1.25 | -2.16 | 57.44 | 57.44 | 55.44 | 2641 |
| 1727884500 | 57.8 | 0.2 | 0.35 | 57.6 | 57.8 | 56 | 3749 |
| 1727798100 | 57.6 | -2.94 | -4.86 | 60.1 | 60.1 | 57.1 | 1618 |
| 1727711700 | 60.54 | -2.88 | -4.54 | 61.57 | 61.57 | 59.04 | 1032 |
| 1727452500 | 63.42 | -0.23 | -0.36 | 63.12 | 64.09 | 63.06 | 748 |
| 1727366100 | 63.65 | -1 | -1.55 | 64.989999 | 65.5 | 63.44 | 451 |
| 1727279700 | 64.65 | 1.08 | 1.70 | 63.5 | 64.65 | 63.5 | 203 |
| 1727193300 | 63.57 | -1.87 | -2.86 | 65.709999 | 65.709999 | 63.57 | 1184 |
| 1727106900 | 65.44 | 0.44 | 0.68 | 64.569999 | 66 | 64.569999 | 706 |
| 1726847700 | 65 | 0.39 | 0.60 | 64.26 | 65 | 64.26 | 1500 |
| 1726761300 | 64.61 | 2.25 | 3.61 | 63.83 | 65 | 63.77 | 779 |
| 1726674900 | 62.36 | -0.77 | -1.22 | 62 | 63 | 61.5 | 850 |
| 1726588500 | 63.13 | 0.81 | 1.30 | 63.4 | 63.4 | 63 | 1293 |
| 1726502100 | 62.32 | -2.44 | -3.77 | 63.44 | 64.12 | 62.24 | 157 |
| 1726242900 | 64.76 | 1.56 | 2.47 | 64 | 64.76 | 63.21 | 5071 |
| 1726156500 | 63.2 | 6.89 | 12.24 | 63.2 | 64.019999 | 62.31 | 3023 |
| 1726070100 | 56.31 | -2.05 | -3.51 | 59.55 | 60.9 | 56 | 1068 |
| 1725983700 | 58.36 | 1.36 | 2.39 | 57.06 | 59.5 | 57.06 | 644 |
| 1725897300 | 57 | 4.92 | 9.45 | 56.54 | 58.25 | 55.28 | 1300 |
| 1725638100 | 52.08 | -6.27 | -10.75 | 56.5 | 61.27 | 52.08 | 7316 |
| 1725551700 | 58.35 | -2.15 | -3.55 | 58.16 | 60.2 | 56.79 | 3784 |
| 1725465300 | 60.5 | -8.52 | -12.34 | 58.44 | 61.28 | 56.5 | 8826 |
| 1725378900 | 69.02 | -6.87 | -9.05 | 76.04 | 76.04 | 68 | 859 |
| 1725292500 | 75.89 | 0.02 | 0.03 | 76.53 | 76.65 | 75.89 | 130 |
| 1725033300 | 75.87 | 1.3 | 1.74 | 75.13 | 76.5 | 75.13 | 1789 |
| 1724946900 | 74.57 | 1.11 | 1.51 | 73.65 | 74.57 | 73.65 | 105 |
| 1724860500 | 73.46 | -1.03 | -1.38 | 75.94 | 75.94 | 73.46 | 1892 |
| 1724774100 | 74.49 | 1.27 | 1.73 | 73.5 | 74.49 | 72.55 | 94 |
| 1724687700 | 73.22 | 0.8 | 1.10 | 73.98 | 75 | 73.22 | 485 |
| 1724428500 | 72.42 | 0.68 | 0.95 | 71.65 | 73.74 | 71 | 838 |
| 1724342100 | 71.74 | -1.06 | -1.46 | 74 | 74.1 | 71.74 | 496 |
| 1724255700 | 72.8 | -2.56 | -3.40 | 74.79 | 74.96 | 72.38 | 1156 |
| 1724169300 | 75.36 | -2.32 | -2.99 | 77.07 | 77.71 | 75.06 | 885 |
| 1724082900 | 77.68 | 2.44 | 3.24 | 76 | 78.2 | 75.3 | 962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
