Sg Etn Daily Short-1x Vix Future (VIX1S)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 66 | 2.38 | 3.74 | 66.41 | 66.7 | 64.47 | 1912 |
| 1734713700 | 63.62 | 1.12 | 1.79 | 60.1 | 63.62 | 54.25 | 13466 |
| 1734627300 | 62.5 | -13.42 | -17.68 | 66.12 | 66.7 | 61 | 5760 |
| 1734540900 | 75.92 | 0.98 | 1.31 | 74.96 | 76.25 | 74.96 | 423 |
| 1734454500 | 74.94 | -3.06 | -3.92 | 76.11 | 76.38 | 74.94 | 158 |
| 1734368100 | 78 | 0.45 | 0.58 | 77.83 | 78 | 77.43 | 94 |
| 1734108900 | 77.55 | -0.45 | -0.58 | 79 | 79 | 77.55 | 216 |
| 1734022500 | 78 | -0.35 | -0.45 | 78 | 78 | 78 | 33 |
| 1733936100 | 78.35 | 1.84 | 2.40 | 76 | 78.73 | 76 | 85 |
| 1733849700 | 76.51 | 2.41 | 3.25 | 76 | 76.51 | 76 | 59 |
| 1733763300 | 74.1 | -2.83 | -3.68 | 77.42 | 77.42 | 74.1 | 103 |
| 1733504100 | 76.93 | 1.43 | 1.89 | 76.2 | 76.93 | 76.18 | 36 |
| 1733417700 | 75.5 | -2.14 | -2.76 | 75 | 75.5 | 75 | 299 |
| 1733331300 | 77.64 | 2.14 | 2.83 | 78 | 78 | 77.24 | 1095 |
| 1733244900 | 75.5 | -0.3 | -0.40 | 75 | 75.5 | 75 | 73 |
| 1733158500 | 75.8 | 1.45 | 1.95 | 74.33 | 75.8 | 74.33 | 935 |
| 1732899300 | 74.35 | 0.81 | 1.10 | 74 | 74.35 | 73.8 | 1096 |
| 1732812900 | 73.54 | 1.71 | 2.38 | 73.6 | 73.6 | 73.13 | 150 |
| 1732726500 | 71.83 | -1.64 | -2.23 | 71.83 | 71.83 | 71.83 | 3 |
| 1732640100 | 73.47 | 2.47 | 3.48 | 71.82 | 74 | 71.04 | 607 |
| 1732553700 | 71 | 2.46 | 3.59 | 71.61 | 71.92 | 71 | 635 |
| 1732294500 | 68.54 | 3.54 | 5.45 | 67.2 | 68.54 | 65.75 | 207 |
| 1732208100 | 65 | 0.1 | 0.15 | 65.45 | 67.79 | 64.97 | 1578 |
| 1732121700 | 64.9 | -3.1 | -4.56 | 68.76 | 69.78 | 64.9 | 653 |
| 1732035300 | 68 | -2.25 | -3.20 | 70.2 | 70.96 | 65.8 | 1196 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
