SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201851.0051.6950.2051.0451.043,738,100
Oct 18, 201852.2952.2949.8250.7850.785,176,700
Oct 17, 201853.0253.0251.0952.6452.643,822,000
Oct 16, 201851.9552.9851.6252.9352.933,743,600
Oct 15, 201850.9251.7750.2151.0951.094,004,800
Oct 12, 201851.9251.9949.0551.5051.509,256,600
Oct 11, 201851.8452.4948.1249.2649.2611,172,100
Oct 10, 201855.8655.8651.5551.6451.646,041,900
Oct 09, 201856.0957.1255.6656.3256.322,504,200
Oct 08, 201856.3557.0054.9056.7656.763,346,800
Oct 05, 201857.9858.5255.4257.0257.025,906,900
Oct 04, 201858.9758.9856.4657.7057.704,281,900
Oct 03, 201859.6959.7159.1059.5059.501,313,100
Oct 02, 201859.2559.6158.9659.2459.241,014,500
Oct 01, 201859.8059.8958.9059.3059.301,561,300
Sep 28, 201858.6059.0958.4359.0959.091,378,600
Sep 27, 201858.7659.1358.6758.8158.811,380,400
Sep 26, 201859.0559.3758.1658.3958.392,420,900
Sep 25, 201859.3559.4758.5958.6958.691,161,100
Sep 24, 201858.8459.0858.2559.0259.021,854,300
Sep 21, 201859.0859.4658.8958.9558.952,180,900
Sep 20, 201858.9959.2958.8659.2559.252,686,100
Sep 19, 201858.3858.8258.3758.5858.583,254,700
Sep 18, 201857.6658.1557.3557.3557.353,521,400
Sep 17, 201858.4058.4857.4057.4857.482,172,100
Sep 14, 201857.8858.4057.6458.3658.361,968,800
Sep 13, 201857.5657.8457.5257.8057.801,557,700
Sep 12, 201856.6857.1656.5256.9256.922,414,900
Sep 11, 201855.4456.6855.2056.6456.642,161,700
Sep 10, 201855.5655.9655.4055.7255.722,028,000
Sep 07, 201854.8455.5254.5254.9254.922,981,300
Sep 06, 201856.2856.4054.8455.4855.483,395,500
Sep 05, 201856.2456.4855.5256.2456.242,481,100
Sep 04, 201856.5256.6455.6856.6456.642,751,600
Aug 31, 201856.0456.8855.9256.6856.682,548,300
Aug 30, 201856.9257.2055.8456.3256.322,361,800
Aug 29, 201856.9257.2856.6856.9256.921,326,800
Aug 28, 201857.2457.2456.6456.8856.881,405,400
Aug 27, 201857.4857.4856.9256.9656.961,585,100
Aug 24, 201857.2057.4856.9257.0057.001,889,200
Aug 23, 201857.0457.2856.3656.8456.842,686,400
Aug 22, 201856.4056.9656.3656.7256.722,117,600
Aug 21, 201857.1657.3656.3256.3656.362,303,200
Aug 20, 201857.0457.2056.7656.9656.961,558,600
Aug 17, 201855.4056.5655.0856.4456.442,755,400
Aug 16, 201855.2056.1255.1655.6455.642,581,700
Aug 15, 201854.4854.5652.2454.1254.127,411,600
Aug 14, 201855.0455.9654.6455.9255.922,744,900
Aug 13, 201855.8856.8454.4854.5254.524,552,200
Aug 10, 201856.3656.8055.5656.2056.203,687,800
Aug 09, 201858.1258.4057.6057.6457.641,205,800
Aug 08, 201857.6458.2857.4458.0458.041,278,300
Aug 07, 201857.4057.7657.2857.6457.641,461,200
Aug 06, 201856.1657.0856.0456.9656.961,594,400
Aug 03, 201855.6456.2855.5255.9255.921,794,100
Aug 02, 201854.2055.7254.0455.6055.602,898,900
Aug 01, 201855.4855.7254.8455.2855.282,334,500
Jul 31, 201854.8855.1654.6454.9654.962,377,900
Jul 30, 201855.2855.3253.9254.2054.202,272,100
Jul 27, 201856.1256.1254.2055.0055.003,907,700
Jul 26, 201855.8456.1655.4855.8855.881,846,300
Jul 25, 201855.4456.2055.4055.8855.882,425,700
Jul 24, 201856.0456.1654.7655.8455.842,493,700
Jul 23, 201855.1255.5654.7255.2455.241,839,000
Jul 20, 201854.9255.5254.8055.1655.162,076,300
Jul 19, 201855.3255.7654.9655.2455.242,029,700
Jul 18, 201855.9656.1655.1655.8855.882,710,100
Jul 17, 201854.8455.9254.7255.5255.521,932,300
Jul 16, 201855.2855.4854.7655.2455.242,028,200
Jul 13, 201854.5655.2054.3255.0855.081,609,800
Jul 12, 201854.4454.8854.1254.8454.841,878,800
Jul 11, 201853.6454.3253.4053.8853.882,909,300
Jul 10, 201854.6054.9254.0054.8454.842,091,500
Jul 09, 201853.6854.4853.6054.2854.282,322,800
Jul 06, 201851.6053.0051.5652.9652.962,874,700
Jul 05, 201851.3651.6450.6851.5251.521,956,700
Jul 03, 201851.5251.6850.4450.8050.801,975,600
Jul 02, 201849.7650.9649.4450.8850.883,663,900
Jun 29, 201851.2451.8450.8850.8850.882,843,200
Jun 28, 201849.7650.6848.7250.3650.364,842,500
Jun 27, 201851.7252.3649.3250.0050.006,406,000
Jun 26, 201851.4451.9650.4851.3251.323,524,100
Jun 25, 201853.4053.4048.8850.3250.328,025,700
Jun 22, 201854.3654.6453.9654.1254.122,460,400
Jun 21, 201855.2055.2052.9253.5653.564,999,800
Jun 20, 201855.2455.6855.2055.3255.322,833,800
Jun 19, 201854.2455.0053.6854.8054.804,777,300
Jun 18, 201854.9256.1654.4856.1656.162,005,900
Jun 15, 201855.4855.8854.9655.6855.682,261,300
Jun 14, 201855.8856.3655.6056.0456.042,220,600
Jun 13, 201855.8455.9655.0855.0855.082,013,200
Jun 12, 201855.6055.7655.1255.4455.441,771,900
Jun 11, 201854.8855.5654.8055.4455.441,798,100
Jun 08, 201854.2455.1654.1654.8854.881,746,300
Jun 07, 201855.3655.4453.8454.7254.722,912,300
Jun 06, 201854.4455.2454.2855.0855.081,851,400
Jun 05, 201853.8854.2853.5254.2054.201,609,100
Jun 04, 201853.3253.9653.2453.9653.961,661,300
Jun 01, 201852.8053.2052.6852.7252.722,365,500
May 31, 201851.9652.1251.0051.7251.723,088,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...