ProShares Short VIX Short Term Futures (SVXY)
AMEX
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 | -2.96 | -4.64459438255 | 63.73 | 64.2197 | 60.56 | 1557273 | 62.13015517 | SP |
| 4 | 1.15 | 1.92888292519 | 59.62 | 64.2197 | 59.25 | 1027333 | 62.20107289 | SP |
| 12 | 5.71 | 10.3705049037 | 55.06 | 64.2197 | 54.29 | 1048368 | 59.86944013 | SP |
| 26 | 8.36 | 15.9511543599 | 52.41 | 64.2197 | 50.09 | 1241063 | 56.21515957 | SP |
| 52 | 17.01 | 38.8711151737 | 43.76 | 64.2197 | 39.22175 | 1602507 | 49.22197586 | SP |
| 156 | 34.405 | 130.494974398 | 26.365 | 64.2197 | 22.53 | 2764391 | 32.01147878 | SP |
| 260 | 32.025 | 111.410680118 | 28.745 | 64.2197 | 12.01 | 3186271 | 26.84255992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 60.98 | -0.91 | -1.47 | 62.66 | 62.78 | 60.56 | 2252278 |
| 1721255400 | 61.89 | -1.08 | -1.72 | 62.23 | 62.62 | 61.49 | 2728564 |
| 1721169000 | 62.97 | -0.25 | -0.40 | 63.41 | 63.49 | 62.97 | 919758 |
| 1721082600 | 63.22 | -0.53 | -0.83 | 63.98 | 64.129999 | 63.12 | 1016404 |
| 1720823400 | 63.75 | 0.53 | 0.84 | 63.73 | 64.2197 | 63.68 | 846426 |
| 1720737000 | 63.22 | -0.12 | -0.19 | 63.71 | 63.73 | 62.77 | 1696970 |
| 1720650600 | 63.34 | 0.08 | 0.13 | 63.33 | 63.75 | 63.19 | 694541 |
| 1720564200 | 63.26 | -0.04 | -0.06 | 63.42 | 63.5 | 63.08 | 581143 |
| 1720477800 | 63.3 | 0.56 | 0.89 | 63.18 | 63.48 | 63.1297 | 653764 |
| 1720218600 | 62.74 | -0.05 | -0.08 | 62.99 | 63 | 62.4914 | 769263 |
| 1720040640 | 62.79 | -0.17 | -0.27 | 63 | 63.16 | 62.74 | 425980 |
| 1719959400 | 62.96 | 0.41 | 0.66 | 62.42 | 63.05 | 62.4 | 764557 |
| 1719873000 | 62.55 | 1.16 | 1.89 | 61.71 | 62.58 | 61.56 | 876636 |
| 1719613800 | 61.39 | -0.4 | -0.65 | 61.74 | 61.95 | 61.3 | 1226657 |
| 1719527400 | 61.79 | 0.33 | 0.54 | 61.54 | 61.79 | 61.44 | 950978 |
| 1719441000 | 61.46 | 0.26 | 0.42 | 61.09 | 61.53 | 60.96 | 881158 |
| 1719354600 | 61.2 | 0.73 | 1.21 | 60.62 | 61.27 | 60.39 | 574003 |
| 1719268200 | 60.47 | 0.11 | 0.18 | 60.21 | 60.89 | 60.11 | 819432 |
| 1719009000 | 60.36 | 0.37 | 0.62 | 59.62 | 60.59 | 59.25 | 997619 |
| 1718922600 | 59.99 | -0.81 | -1.33 | 60.85 | 60.9 | 59.57 | 1694108 |
| 1718749800 | 60.8 | 0.13 | 0.21 | 61 | 61.1 | 60.5 | 846056 |
| 1718663400 | 60.67 | 0.21 | 0.35 | 60.49 | 61.02 | 60.11 | 918313 |
| 1718404200 | 60.46 | -0.92 | -1.50 | 60.68 | 60.91 | 59.8601 | 1046131 |
| 1718317800 | 61.38 | -0.02 | -0.03 | 61.42 | 61.6 | 60.6 | 986497 |
| 1718231400 | 61.4 | 0.65 | 1.07 | 61.46 | 61.64 | 61.145 | 900863 |
| 1718145000 | 60.75 | -0.03 | -0.05 | 60.39 | 60.89 | 60.0013 | 923839 |
| 1718058600 | 60.78 | 0.05 | 0.08 | 60.31 | 60.9 | 60.12 | 886087 |
| 1717799400 | 60.73 | 0.29 | 0.48 | 60.445 | 60.95 | 60.31 | 741014 |
| 1717713000 | 60.44 | 0.25 | 0.42 | 60.42 | 60.51 | 60.0401 | 886000 |
| 1717626600 | 60.19 | 0.59 | 0.99 | 59.99 | 60.27 | 59.33 | 712225 |
| 1717540200 | 59.6 | -0.16 | -0.27 | 59.2 | 59.73 | 58.75 | 910316 |
| 1717453800 | 59.76 | 0.22 | 0.37 | 59.88 | 59.98 | 58.6 | 978264 |
| 1717194600 | 59.54 | 0.91 | 1.55 | 59.1 | 59.61 | 57.86 | 1651669 |
| 1717108200 | 58.63 | 0.08 | 0.14 | 58.48 | 59.16 | 58.07 | 1252418 |
| 1717021800 | 58.55 | -1.15 | -1.93 | 58.38 | 59.05 | 58.25 | 1056097 |
| 1716935400 | 59.7 | -0.64 | -1.06 | 60.45 | 60.47 | 59.15 | 820184 |
| 1716589800 | 60.34 | 0.93 | 1.57 | 59.59 | 60.4496 | 59.542 | 907358 |
| 1716503400 | 59.41 | -0.43 | -0.72 | 60.5 | 60.59 | 59.06 | 1876955 |
| 1716417000 | 59.84 | -0.61 | -1.01 | 60.39 | 60.66 | 59.49 | 1399055 |
| 1716330600 | 60.45 | 0.55 | 0.92 | 59.9 | 60.57 | 59.86 | 792363 |
| 1716244200 | 59.9 | -0.01 | -0.02 | 59.96 | 60.28 | 59.7325 | 581949 |
| 1715985000 | 59.91 | 0.29 | 0.49 | 59.6 | 60.02 | 59.49 | 916782 |
| 1715898600 | 59.62 | 0.07 | 0.12 | 59.51 | 59.655 | 59.28 | 1229319 |
| 1715812200 | 59.55 | 1.2 | 2.06 | 59 | 59.56 | 58.7488 | 1111115 |
| 1715725800 | 58.35 | 0.42 | 0.73 | 57.88 | 58.52 | 57.74 | 841281 |
| 1715639400 | 57.93 | -0.32 | -0.55 | 58.32 | 58.335 | 57.765 | 1084873 |
| 1715380200 | 58.25 | 0.42 | 0.73 | 57.91 | 58.25 | 57.75 | 967851 |
| 1715293800 | 57.825 | 0.2 | 0.34 | 57.66 | 57.86 | 57.39 | 1053673 |
| 1715207400 | 57.63 | 0.22 | 0.38 | 57.38 | 57.73 | 57.34 | 769117 |
| 1715121000 | 57.41 | 0.21 | 0.37 | 57.44 | 57.45 | 57.17 | 1015950 |
| 1715034600 | 57.2 | 0.67 | 1.19 | 56.96 | 57.3 | 56.93 | 1064514 |
| 1714775400 | 56.53 | 1.01 | 1.82 | 56.51 | 56.64 | 56.01 | 1423720 |
| 1714689000 | 55.52 | 0.91 | 1.67 | 55.24 | 55.66 | 54.48 | 1123719 |
| 1714602600 | 54.61 | -0.17 | -0.31 | 54.44 | 55.84 | 54.29 | 1471873 |
| 1714516200 | 54.78 | -0.81 | -1.46 | 55.51 | 55.85 | 54.73 | 1148194 |
| 1714429800 | 55.59 | 0.46 | 0.83 | 55.38 | 55.8 | 55.04 | 1138144 |
| 1714170600 | 55.13 | 0.92 | 1.70 | 55.06 | 55.27 | 54.77 | 950463 |
| 1714084200 | 54.21 | -0.63 | -1.15 | 53.27 | 54.39 | 52.89 | 1606530 |
| 1713997800 | 54.84 | 0.33 | 0.61 | 54.73 | 54.88 | 54.09 | 1606327 |
| 1713911400 | 54.51 | 1.05 | 1.96 | 54.1 | 54.7 | 53.96 | 1368004 |
| 1713825000 | 53.46 | 1.98 | 3.85 | 52.53 | 53.8 | 52.47 | 1412650 |
| 1713565800 | 51.48 | -0.64 | -1.23 | 52.07 | 52.59 | 51.1 | 1422356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
