SVXY Historical Prices | ProShares Short VIX Short Term Stock

Dow

0.80% Nasdaq

0.97%

ProShares Short VIX Short-Term Fut ETF (SVXY)

-NYSEArca

94.06 2.43(2.65%) May 17, 4:00PM EDT|After Hours : 94.00 0.06 (0.06%) May 17, 4:26PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	92.15	94.33	91.89	94.06	619,300	94.06
May 16, 2013	91.80	92.89	90.62	91.63	631,000	91.63
May 15, 2013	92.10	93.32	91.51	92.63	635,000	92.63
May 14, 2013	92.93	93.64	92.01	93.27	492,000	93.27
May 13, 2013	91.88	92.72	90.99	92.57	443,500	92.57
May 10, 2013	90.49	92.02	89.43	91.87	616,000	91.87
May 9, 2013	92.04	92.32	89.18	91.02	772,500	91.02
May 8, 2013	92.58	93.32	90.94	92.79	480,000	92.79
May 7, 2013	93.82	94.25	92.10	93.30	503,500	93.30
May 6, 2013	91.05	93.11	90.92	92.57	512,100	92.57
May 3, 2013	91.14	91.51	90.30	91.05	485,300	91.05
May 2, 2013	87.60	89.47	87.34	89.14	484,000	89.14
May 1, 2013	89.00	89.41	86.03	86.04	589,200	86.04
Apr 30, 2013	89.07	90.28	87.64	89.98	503,800	89.98
Apr 29, 2013	90.00	90.66	88.52	89.07	323,100	89.07
Apr 26, 2013	87.64	89.02	86.60	88.59	457,900	88.59
Apr 25, 2013	90.62	90.93	88.07	88.66	326,600	88.66
Apr 24, 2013	89.87	90.94	88.83	89.73	529,200	89.73
Apr 23, 2013	88.41	90.36	82.53	89.79	1,064,200	89.79
Apr 22, 2013	83.36	86.58	81.54	85.64	928,100	85.64
Apr 19, 2013	79.23	84.26	78.80	83.37	1,129,200	83.37
Apr 18, 2013	82.13	82.65	76.39	78.21	1,477,800	78.21
Apr 17, 2013	89.16	89.17	78.86	82.44	2,309,100	82.44
Apr 16, 2013	89.65	92.61	88.34	92.45	1,070,700	92.45
Apr 15, 2013	99.50	100.85	84.32	88.50	2,022,700	88.50
Apr 12, 2013	97.30	100.32	96.17	100.10	496,700	100.10
Apr 11, 2013	98.37	100.07	97.66	98.35	538,100	98.35
Apr 10, 2013	96.50	98.27	96.28	97.81	644,900	97.81
Apr 9, 2013	94.88	96.49	93.45	95.42	606,800	95.42
Apr 8, 2013	92.39	94.35	91.19	94.11	498,600	94.11
Apr 5, 2013	86.94	91.82	86.47	91.79	954,200	91.79
Apr 4, 2013	90.80	92.15	88.45	92.15	608,500	92.15
Apr 3, 2013	94.18	94.65	89.70	90.61	752,700	90.61
Apr 2, 2013	92.54	94.10	92.25	94.06	585,100	94.06
Apr 1, 2013	91.93	92.35	90.18	91.18	515,600	91.18
Mar 28, 2013	91.51	91.88	90.78	91.08	438,700	91.08
Mar 27, 2013	89.88	91.90	89.14	91.26	735,200	91.26
Mar 26, 2013	91.23	92.59	90.21	91.98	571,000	91.98
Mar 25, 2013	90.84	92.14	87.13	89.39	985,300	89.39
Mar 22, 2013	89.90	90.24	87.27	88.57	593,900	88.57
Mar 21, 2013	88.71	90.76	87.16	88.28	800,800	88.28
Mar 20, 2013	89.41	91.58	88.51	91.01	981,200	91.01
Mar 19, 2013	88.42	88.76	81.91	86.15	1,482,000	86.15
Mar 18, 2013	85.42	90.46	85.22	86.53	1,035,000	86.53
Mar 15, 2013	90.85	91.78	89.22	91.25	489,500	91.25
Mar 14, 2013	90.70	91.56	89.67	91.17	487,300	91.17
Mar 13, 2013	89.46	90.20	87.50	89.49	631,400	89.49
Mar 12, 2013	90.26	90.90	86.10	88.99	1,267,400	88.99
Mar 11, 2013	86.97	90.69	86.68	90.59	1,010,500	90.59
Mar 8, 2013	87.29	87.50	84.51	86.95	899,900	86.95
Mar 7, 2013	84.37	85.85	83.74	85.82	624,200	85.82
Mar 6, 2013	85.48	85.64	82.53	84.04	844,600	84.04
Mar 5, 2013	84.55	85.07	83.61	84.57	1,010,200	84.57
Mar 4, 2013	76.77	82.00	76.42	81.93	1,149,000	81.93
Mar 1, 2013	75.61	79.24	73.72	77.90	1,527,000	77.90
Feb 28, 2013	81.82	83.13	79.12	79.12	1,203,200	79.12
Feb 27, 2013	76.11	82.85	75.41	81.51	1,333,600	81.51
Feb 26, 2013	75.72	77.73	71.47	76.62	1,422,000	76.62
Feb 25, 2013	90.61	91.69	74.62	75.34	1,686,500	75.34
Feb 22, 2013	86.81	87.72	85.11	87.58	462,300	87.58
Feb 21, 2013	86.21	86.30	81.70	84.72	751,100	84.72
Feb 20, 2013	94.46	94.59	85.51	85.51	690,900	85.51
Feb 19, 2013	91.56	95.04	91.56	94.74	532,600	94.74
Feb 15, 2013	91.24	91.46	88.85	90.93	639,900	90.93
Feb 14, 2013	88.48	90.73	87.74	90.23	514,900	90.23
Feb 13, 2013	89.60	90.50	87.43	88.98	638,200	88.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SVXY

Quotes

Charts

News & Info

ETF

Analyst

ProShares Short VIX Short-Term Fut ETF (SVXY)