SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2018134.31135.30132.00133.44133.443,637,395
Jan 22, 2018131.91136.74131.78135.92135.924,361,800
Jan 19, 2018132.88133.30130.12132.77132.776,221,200
Jan 18, 2018130.56134.31127.95132.30132.307,957,300
Jan 17, 2018131.36135.63127.62132.84132.847,195,400
Jan 16, 2018137.40137.55128.28129.74129.7411,117,500
Jan 12, 2018138.79139.25137.60138.19138.193,333,300
Jan 11, 2018138.73139.47137.76138.21138.212,332,700
Jan 10, 2018134.61138.19132.78137.43137.434,999,800
Jan 09, 2018138.33138.85135.95136.07136.073,494,700
Jan 08, 2018136.30138.72135.59137.55137.552,224,500
Jan 05, 2018136.05136.28135.06135.93135.932,692,400
Jan 04, 2018136.96137.35135.37135.89135.892,836,500
Jan 03, 2018134.19136.05134.19135.51135.512,640,800
Jan 02, 2018129.19132.97128.41132.58132.583,357,200
Dec 29, 2017131.20131.20128.00128.21128.213,289,100
Dec 28, 2017129.05130.59128.88130.48130.482,421,600
Dec 27, 2017129.50131.00127.86128.39128.393,683,100
Dec 26, 2017128.01130.55127.89129.09129.092,475,500
Dec 22, 2017130.15130.82128.13129.19129.193,273,300
Dec 21, 2017129.61130.25128.23129.93129.933,350,900
Dec 20, 2017130.88130.97128.47129.04129.043,983,900
Dec 19, 2017129.46129.60127.12128.47128.474,573,700
Dec 18, 2017129.18130.41128.26129.24129.244,046,400
Dec 15, 2017124.29128.42124.25127.36127.364,506,200
Dec 14, 2017123.33123.95121.21123.33123.334,635,200
Dec 13, 2017123.28123.79122.15122.68122.683,702,300
Dec 12, 2017123.14123.61121.96122.28122.283,482,200
Dec 11, 2017118.98122.73118.86122.59122.593,170,200
Dec 08, 2017116.80118.79116.37118.41118.414,523,100
Dec 07, 2017111.26115.20110.91114.89114.894,150,300
Dec 06, 2017109.74111.77109.25111.24111.244,671,200
Dec 05, 2017111.70114.00109.92111.10111.106,517,600
Dec 04, 2017114.75115.52110.64110.68110.688,595,100
Dec 01, 2017111.68112.8398.28109.76109.7615,562,800
Nov 30, 2017115.08115.37111.58112.83112.836,644,700
Nov 29, 2017115.47115.67111.82113.22113.227,746,400
Nov 28, 2017115.27116.28114.05115.72115.724,637,800
Nov 27, 2017113.78114.95112.91114.17114.172,890,200
Nov 24, 2017114.05114.65113.76114.01114.011,821,800
Nov 22, 2017113.45114.23112.47113.50113.504,593,400
Nov 21, 2017110.54113.14110.25112.48112.485,093,600
Nov 20, 2017106.59108.57106.28108.45108.455,013,500
Nov 17, 2017103.59105.77103.35105.01105.015,903,500
Nov 16, 2017102.75104.64102.63103.59103.595,439,700
Nov 15, 2017100.23101.7097.5199.2399.2311,216,800
Nov 14, 2017102.43103.71100.62103.19103.197,957,200
Nov 13, 2017102.51105.79102.45104.07104.074,515,800
Nov 10, 2017105.71106.33103.65104.35104.357,543,100
Nov 09, 2017104.22107.08100.84107.03107.0315,945,000
Nov 08, 2017107.80109.69106.80108.37108.373,700,100
Nov 07, 2017109.29109.90106.45108.50108.507,098,700
Nov 06, 2017108.36109.31108.16109.03109.032,560,700
Nov 03, 2017108.45108.83107.03108.12108.124,458,600
Nov 02, 2017106.76108.05103.56107.88107.885,977,000
Nov 01, 2017108.39108.65105.62106.71106.716,477,300
Oct 31, 2017106.37107.65105.66107.35107.353,570,700
Oct 30, 2017103.16107.38102.79105.46105.467,022,700
Oct 27, 2017103.16106.80101.59106.33106.336,524,000
Oct 26, 2017101.85103.20100.44100.65100.656,634,600
Oct 25, 2017102.48102.8993.06100.22100.2219,040,800
Oct 24, 2017106.49107.15103.09103.69103.697,523,500
Oct 23, 2017108.96109.05103.59104.88104.886,059,600
Oct 20, 2017108.14108.50107.38108.19108.193,441,300
Oct 19, 2017102.04106.50100.87106.35106.357,926,400
Oct 18, 2017105.76106.36105.42105.65105.653,664,200
Oct 17, 2017105.15105.63104.09105.23105.234,419,800
Oct 16, 2017104.56105.52103.85105.40105.403,564,400
Oct 13, 2017102.87104.50102.50103.66103.663,813,100
Oct 12, 2017100.97102.80100.05101.80101.804,028,900
Oct 11, 201799.26101.4198.58101.07101.072,975,400
Oct 10, 201798.5299.4196.8399.0199.014,533,500
Oct 09, 201799.3099.4295.8796.9496.944,317,100
Oct 06, 201798.5098.8696.3698.8098.805,711,900
Oct 05, 201796.3599.1296.3298.8698.863,455,500
Oct 04, 201795.7296.2395.0695.8795.873,170,800
Oct 03, 201796.5096.7195.5195.9495.942,930,700
Oct 02, 201794.3596.5094.2895.5295.523,989,300
Sep 29, 201792.1493.9891.4493.7593.753,724,600
Sep 28, 201790.3792.0890.2192.0592.053,199,700
Sep 27, 201790.9991.4789.8290.7790.774,994,400
Sep 26, 201789.5690.5588.5490.0090.004,613,400
Sep 25, 201788.9290.0786.3289.0789.077,425,000
Sep 22, 201788.1089.7287.4889.1189.113,320,900
Sep 21, 201790.0090.2388.6589.7289.725,239,400
Sep 20, 201789.3990.2186.3089.6489.646,201,700
Sep 19, 201789.7989.9388.6089.7389.734,045,700
Sep 18, 201787.1890.4687.1789.7689.765,866,600
Sep 15, 201784.9386.2084.8886.0486.044,216,400
Sep 14, 201784.6085.7584.2584.4684.464,955,800
Sep 13, 201782.8085.7582.7385.6285.624,732,200
Sep 12, 201781.7482.8081.1882.7382.734,806,000
Sep 11, 201779.1681.1779.1680.6980.696,570,300
Sep 08, 201777.2077.5275.7876.3376.335,720,600
Sep 07, 201777.9978.8476.7078.1978.196,339,500
Sep 06, 201777.7078.1175.8377.7877.788,320,800
Sep 05, 201777.4879.0072.3675.7275.7218,916,800
Sep 01, 201780.8981.1480.0980.3180.314,428,400
Aug 31, 201778.5580.3378.3580.2080.206,423,000
Aug 30, 201777.7478.5377.0778.0078.005,178,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...