1x Short VIX Futures ETF (SVIX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.34 | -8.56184651805 | 50.69 | 51.59 | 45.9892 | 1093508 | 48.30093718 | SP |
| 4 | 1.31 | 2.90852575488 | 45.04 | 51.59 | 44.61 | 651833 | 48.5032406 | SP |
| 12 | 6.75 | 17.0454545455 | 39.6 | 51.59 | 38.65 | 740467 | 45.65219791 | SP |
| 26 | 7.85 | 20.3896103896 | 38.5 | 51.59 | 34.6101 | 943985 | 41.30540125 | SP |
| 52 | 16.53 | 55.4325955734 | 29.82 | 51.59 | 22.585 | 1464768 | 32.75575646 | SP |
| 156 | 31.44 | 210.865191147 | 14.91 | 51.59 | 9.14 | 1956042 | 20.36872182 | SP |
| 260 | 31.44 | 210.865191147 | 14.91 | 51.59 | 9.14 | 1956042 | 20.36872182 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 46.73 | -1.28 | -2.67 | 49.09 | 49.33 | 45.9892 | 1774658 |
| 1721255400 | 48.01 | -1.66 | -3.34 | 48.33 | 49 | 47.27 | 1893867 |
| 1721169000 | 49.67 | -0.36 | -0.72 | 50.26 | 50.4 | 49.63 | 471566 |
| 1721082600 | 50.03 | -0.7 | -1.38 | 51.17 | 51.3 | 49.8107 | 758833 |
| 1720823400 | 50.73 | 0.6 | 1.20 | 50.69 | 51.59 | 50.69 | 568614 |
| 1720737000 | 50.13 | -0.23 | -0.46 | 50.79 | 50.88 | 49.3401 | 781020 |
| 1720650600 | 50.36 | 0.23 | 0.46 | 50.18 | 50.93 | 50.12 | 269606 |
| 1720564200 | 50.13 | -0.13 | -0.26 | 50.29 | 50.55 | 49.86 | 405163 |
| 1720477800 | 50.26 | 0.75 | 1.51 | 49.965 | 50.58 | 49.96 | 490452 |
| 1720218600 | 49.51 | -0.06 | -0.12 | 49.77 | 49.89 | 49.08 | 459339 |
| 1720040640 | 49.57 | -0.32 | -0.64 | 49.86 | 50.09 | 49.51 | 239840 |
| 1719959400 | 49.89 | 0.6 | 1.22 | 49.04 | 50.01 | 49 | 281226 |
| 1719873000 | 49.29 | 0.99 | 2.05 | 48.06 | 49.39 | 47.87 | 545370 |
| 1719613800 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1719527400 | 48.3 | 0.48 | 1.00 | 48 | 48.3 | 47.772 | 543069 |
| 1719441000 | 47.82 | 0.4 | 0.84 | 47.24 | 47.94 | 47.1 | 488919 |
| 1719354600 | 47.42 | 0.98 | 2.11 | 46.63 | 47.52 | 46.29 | 543912 |
| 1719268200 | 46.44 | 0.23 | 0.50 | 46.06 | 47 | 45.86 | 446195 |
| 1719009000 | 46.21 | 0.84 | 1.85 | 45.04 | 46.58 | 44.61 | 771344 |
| 1718922600 | 45.37 | -1.54 | -3.28 | 47.05 | 47.05 | 45.0701 | 895476 |
| 1718749800 | 46.91 | 0.01 | 0.02 | 47.18 | 47.4 | 46.55 | 516806 |
| 1718663400 | 46.9 | 0.28 | 0.60 | 46.51 | 47.35 | 46.0218 | 738915 |
| 1718404200 | 46.62 | -1.48 | -3.08 | 46.8 | 47.29 | 45.66 | 1357519 |
| 1718317800 | 48.1 | 0.16 | 0.33 | 47.95 | 48.29 | 46.75 | 906258 |
| 1718231400 | 47.94 | 0.77 | 1.63 | 48.06 | 48.33 | 47.59 | 839375 |
| 1718145000 | 47.17 | 0.01 | 0.02 | 46.54 | 47.37 | 45.98 | 758890 |
| 1718058600 | 47.16 | 0.14 | 0.30 | 46.28 | 47.36 | 46.06 | 819334 |
| 1717799400 | 47.02 | 0.37 | 0.79 | 46.74 | 47.44 | 46.46 | 503555 |
| 1717713000 | 46.65 | 0.31 | 0.67 | 46.61 | 46.77 | 46.08 | 985301 |
| 1717626600 | 46.34 | 0.77 | 1.69 | 46.02 | 46.47 | 45.2 | 616119 |
| 1717540200 | 45.57 | -0.08 | -0.18 | 44.995 | 45.7862 | 44.28 | 762105 |
| 1717453800 | 45.65 | 0.13 | 0.29 | 46.06 | 46.24 | 44.11 | 982349 |
| 1717194600 | 45.52 | 1.34 | 3.03 | 45.12 | 45.7 | 43.1673 | 1187800 |
| 1717108200 | 44.18 | -0.06 | -0.14 | 44.11 | 45.05 | 43.49 | 797288 |
| 1717021800 | 44.24 | -1.67 | -3.64 | 44.05 | 45 | 43.84 | 1125716 |
| 1716935400 | 45.91 | -1.04 | -2.22 | 47.24 | 47.24 | 45.2 | 893015 |
| 1716589800 | 46.95 | 1.23 | 2.69 | 45.79 | 47.15 | 45.79 | 620156 |
| 1716503400 | 45.72 | -0.44 | -0.95 | 47.24 | 47.53 | 45.1501 | 1217204 |
| 1716417000 | 46.16 | -1.14 | -2.41 | 47.15 | 47.6 | 45.6809 | 854634 |
| 1716330600 | 47.3 | 0.73 | 1.57 | 46.59 | 47.4663 | 46.4301 | 323434 |
| 1716244200 | 46.57 | 0.02 | 0.04 | 46.7 | 47.09 | 46.22 | 399321 |
| 1715985000 | 46.55 | 0.53 | 1.15 | 46.05 | 46.65 | 45.875 | 367470 |
| 1715898600 | 46.02 | -0.07 | -0.15 | 46.07 | 46.13 | 45.54 | 427087 |
| 1715812200 | 46.09 | 1.83 | 4.13 | 45.2 | 46.2 | 44.7 | 495182 |
| 1715725800 | 44.26 | 0.71 | 1.63 | 43.48 | 44.5 | 43.2236 | 936445 |
| 1715639400 | 43.55 | -0.32 | -0.73 | 44.19 | 44.24 | 43.292 | 493475 |
| 1715380200 | 43.87 | 0.37 | 0.85 | 43.46 | 44.05 | 43.35 | 425909 |
| 1715293800 | 43.5 | 0.21 | 0.49 | 43.26 | 43.5 | 42.8 | 478478 |
| 1715207400 | 43.29 | 0.32 | 0.74 | 42.97 | 43.35 | 42.8 | 430643 |
| 1715121000 | 42.97 | 0.21 | 0.49 | 43 | 43 | 42.6093 | 456049 |
| 1715034600 | 42.76 | 0.99 | 2.37 | 42.3 | 42.8 | 42.3 | 653680 |
| 1714775400 | 41.77 | 1.37 | 3.39 | 41.72 | 41.9 | 40.95 | 1166060 |
| 1714689000 | 40.4 | 1.35 | 3.46 | 40.08 | 40.52 | 38.9001 | 639354 |
| 1714602600 | 39.05 | -0.24 | -0.61 | 38.99 | 40.88 | 38.65 | 1944634 |
| 1714516200 | 39.29 | -1.15 | -2.84 | 40.49 | 40.9 | 39.25 | 874239 |
| 1714429800 | 40.44 | 0.59 | 1.48 | 40.12 | 40.7999 | 39.7051 | 626820 |
| 1714170600 | 39.85 | 1.22 | 3.16 | 39.6 | 40.05 | 39.38 | 1217051 |
| 1714084200 | 38.63 | -0.91 | -2.30 | 37.43 | 38.88 | 36.85 | 1525344 |
| 1713997800 | 39.54 | 0.41 | 1.05 | 39.34 | 39.6 | 38.51 | 1206281 |
| 1713911400 | 39.13 | 1.38 | 3.66 | 38.52 | 39.46 | 38.42 | 1579728 |
| 1713825000 | 37.75 | 2.59 | 7.37 | 36.37 | 38.149 | 36.36 | 1471632 |
| 1713565800 | 35.16 | -0.91 | -2.51 | 36.08 | 36.7 | 34.6101 | 1584004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
