SVXY Historical Prices | ProShares Short VIX Short Term Stock

Dow

0.44% Nasdaq

0.02%

ProShares Short VIX Short-Term Fut ETF (SVXY)

-NYSEArca

107.44 1.36(1.25%) 1:57PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	104.97	108.80	104.73	108.80	440,100	108.80
Sep 30, 2013	104.24	107.94	103.75	105.14	651,900	105.14
Sep 27, 2013	111.91	112.23	108.08	109.20	682,700	109.20
Sep 26, 2013	113.28	114.00	112.05	113.78	448,000	113.78
Sep 25, 2013	111.54	112.89	110.12	111.83	468,100	111.83
Sep 24, 2013	111.42	113.23	110.14	111.15	405,200	111.15
Sep 23, 2013	112.77	112.86	108.78	111.06	580,100	111.06
Sep 20, 2013	114.07	115.48	112.15	112.18	557,400	112.18
Sep 19, 2013	115.17	115.63	112.95	114.50	442,800	114.50
Sep 18, 2013	109.31	115.12	107.85	114.06	696,700	114.06
Sep 17, 2013	108.68	110.29	108.68	109.82	291,900	109.82
Sep 16, 2013	110.00	110.33	107.88	108.58	383,900	108.58
Sep 13, 2013	108.01	108.47	105.64	107.93	321,700	107.93
Sep 12, 2013	108.04	109.56	105.71	106.00	447,100	106.00
Sep 11, 2013	103.78	108.10	103.58	107.83	424,900	107.83
Sep 10, 2013	103.62	104.50	103.01	104.48	312,000	104.48
Sep 9, 2013	98.26	101.24	97.75	100.81	413,900	100.81
Sep 6, 2013	99.25	99.62	94.42	97.22	714,900	97.22
Sep 5, 2013	96.03	98.20	95.73	97.97	311,400	97.97
Sep 4, 2013	95.47	96.50	94.82	95.67	515,200	95.67
Sep 3, 2013	96.21	96.60	93.70	95.41	730,600	95.41
Aug 30, 2013	93.75	93.85	90.39	92.15	919,000	92.15
Aug 29, 2013	93.76	95.89	93.11	93.23	709,600	93.23
Aug 28, 2013	94.19	96.65	93.04	95.04	1,049,800	95.04
Aug 27, 2013	98.55	100.14	94.41	94.96	1,410,900	94.96
Aug 26, 2013	107.86	108.73	103.02	103.42	553,000	103.42
Aug 23, 2013	105.68	107.16	104.84	107.16	293,100	107.16
Aug 22, 2013	103.53	105.35	103.39	104.73	516,000	104.73
Aug 21, 2013	102.51	106.56	100.41	102.16	905,700	102.16
Aug 20, 2013	102.76	106.91	102.18	104.08	587,000	104.08
Aug 19, 2013	105.52	106.30	102.84	103.41	499,400	103.41
Aug 16, 2013	104.22	107.73	104.04	106.01	629,100	106.01
Aug 15, 2013	106.13	106.59	103.77	104.11	827,400	104.11
Aug 14, 2013	111.46	111.93	109.60	109.68	389,700	109.68
Aug 13, 2013	110.71	111.45	108.23	110.95	513,000	110.95
Aug 12, 2013	106.95	110.26	106.80	109.69	380,000	109.69
Aug 9, 2013	110.44	111.63	108.14	109.24	480,700	109.24
Aug 8, 2013	111.12	111.59	108.55	110.67	343,400	110.67
Aug 7, 2013	108.40	109.80	106.11	109.00	462,900	109.00
Aug 6, 2013	113.07	113.35	109.38	110.40	540,300	110.40
Aug 5, 2013	112.61	114.03	112.04	113.76	307,500	113.76
Aug 2, 2013	109.26	112.48	109.26	112.48	473,500	112.48
Aug 1, 2013	109.06	109.92	108.43	109.62	495,100	109.62
Jul 31, 2013	104.06	108.51	104.02	106.20	536,500	106.20
Jul 30, 2013	102.42	104.14	101.41	103.83	401,100	103.83
Jul 29, 2013	102.31	103.20	101.00	102.07	491,400	102.07
Jul 26, 2013	101.79	103.67	100.05	103.25	549,900	103.25
Jul 25, 2013	99.43	103.25	99.23	103.02	569,900	103.02
Jul 24, 2013	102.42	102.65	99.37	100.69	644,700	100.69
Jul 23, 2013	102.17	103.10	100.09	101.87	512,800	101.87
Jul 22, 2013	99.64	101.66	98.73	101.42	458,700	101.42
Jul 19, 2013	96.18	99.72	95.33	99.09	536,600	99.09
Jul 18, 2013	96.27	98.29	95.96	97.02	544,800	97.02
Jul 17, 2013	93.70	95.68	92.75	95.44	708,700	95.44
Jul 16, 2013	95.15	95.30	91.37	92.38	951,100	92.38
Jul 15, 2013	93.83	95.55	93.09	94.97	668,800	94.97
Jul 12, 2013	93.88	94.34	92.32	93.01	692,700	93.01
Jul 11, 2013	94.39	94.69	92.79	93.95	561,900	93.95
Jul 10, 2013	90.37	91.85	90.14	91.34	799,400	91.34
Jul 9, 2013	90.90	91.43	89.79	90.51	905,600	90.51
Jul 8, 2013	87.22	89.16	86.74	88.60	1,184,800	88.60
Jul 5, 2013	82.92	85.01	81.61	85.01	804,400	85.01
Jul 3, 2013	78.93	81.23	78.67	80.86	427,700	80.86
Jul 2, 2013	80.07	81.96	78.67	79.67	1,030,700	79.67
Jul 1, 2013	79.47	82.27	79.47	81.05	798,000	81.05
Jun 28, 2013	76.44	79.70	75.96	78.45	1,033,200	78.45
* 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.

Search for share prices

More On SVXY

Quotes

Charts

News & Info

ETF

Analyst

ProShares Short VIX Short-Term Fut ETF (SVXY)