U.S. Markets closed

ProShares Trust II - ProShares Short VIX Short-Term Futures ETF (SVXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
70.66+2.42 (+3.55%)
At close: 4:00PM EDT
People also watch
UVXYXIVVIXYTVIXLABU
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201770.8474.1668.4370.6670.6617,767,900
Aug 17, 201779.6380.7668.0068.2468.2422,679,200
Aug 16, 201781.2782.4880.6081.8381.836,571,100
Aug 15, 201782.9582.9579.6581.2281.226,174,800
Aug 14, 201777.0580.9577.0380.8280.827,909,600
Aug 11, 201773.2075.3269.6371.6871.6810,974,900
Aug 10, 201784.6284.7374.4574.9374.9316,495,400
Aug 09, 201786.9588.8484.3786.9286.927,718,500
Aug 08, 201791.8993.2188.0689.3889.385,508,800
Aug 07, 201791.1091.9890.8191.9791.971,995,100
Aug 04, 201790.9692.0290.5590.7790.773,288,600
Aug 03, 201791.5191.6590.1490.5290.523,193,800
Aug 02, 201792.6892.7189.8191.7191.713,986,300
Aug 01, 201792.0392.5891.3792.0092.002,416,600
Jul 31, 201791.6591.7589.8890.9590.953,219,600
Jul 28, 201789.2890.5687.9690.2290.224,149,200
Jul 27, 201792.8792.8786.1391.1691.166,363,300
Jul 26, 201792.7093.4391.7792.0192.012,248,400
Jul 25, 201792.7493.0291.7592.0992.092,867,100
Jul 24, 201791.1792.9091.1192.5292.522,942,700
Jul 21, 201789.6790.9889.2090.9690.963,744,600
Jul 20, 201790.0490.2388.3890.2390.234,434,400
Jul 19, 201789.2290.2289.0189.3889.384,509,700
Jul 18, 201786.3688.4285.5088.4188.414,710,000
Jul 17, 201786.6187.5486.4087.2287.223,359,200
Jul 17, 20172/1 Stock Split
Jul 14, 201783.5785.6283.4985.0085.002,445,600
Jul 13, 201782.6683.7882.6283.5483.545,675,400
Jul 12, 201781.8282.9381.6882.6482.645,501,800
Jul 11, 201779.8580.7976.6280.4380.438,679,000
Jul 10, 201778.3180.7178.1380.0880.084,525,200
Jul 07, 201776.9978.2876.3278.1878.187,911,600
Jul 06, 201777.9678.4374.8375.5075.5010,448,400
Jul 05, 201779.9880.5177.2979.5079.506,835,600
Jul 03, 201781.8582.2679.4079.5679.564,070,400
Jun 30, 201781.3882.0877.8680.6480.647,969,800
Jun 29, 201783.4383.4571.0079.1879.1819,238,200
Jun 28, 201782.6183.9081.6883.5583.554,911,400
Jun 27, 201783.5884.5081.0081.0581.059,107,800
Jun 26, 201783.2884.1282.5084.0384.035,201,400
Jun 23, 201781.4582.3780.8682.2182.213,662,000
Jun 22, 201780.7581.8480.2481.4381.434,217,400
Jun 21, 201781.3581.7379.8380.5580.555,959,200
Jun 20, 201781.2581.3979.5379.8979.897,974,000
Jun 19, 201780.9382.4380.8481.9981.996,702,400
Jun 16, 201779.4679.6878.0079.6879.686,131,400
Jun 15, 201776.6479.5476.4278.8178.816,676,800
Jun 14, 201779.5280.1178.1879.7179.718,699,000
Jun 13, 201778.3979.6578.1379.4779.475,313,600
Jun 12, 201776.7177.0874.7076.8276.828,477,000
Jun 09, 201779.5580.3974.1677.6577.6510,744,000
Jun 08, 201777.1379.2977.1078.8678.864,864,400
Jun 07, 201777.1177.4675.0177.0377.035,782,000
Jun 06, 201777.1877.7075.8476.2476.246,018,400
Jun 05, 201777.9379.5677.8977.9377.933,055,400
Jun 02, 201778.2479.1077.8478.3278.324,089,200
Jun 01, 201777.6678.5877.4178.5078.503,792,000
May 31, 201777.6777.9374.8876.6876.687,286,000
May 30, 201775.8177.5575.6577.3277.323,603,200
May 26, 201775.1376.9775.1176.7576.754,333,600
May 25, 201776.3676.6974.9375.4475.446,137,600
May 24, 201774.5576.6173.7276.3576.355,434,000
May 23, 201774.7575.0073.7074.3474.345,656,000
May 22, 201773.0774.6572.9774.2874.287,584,800
May 19, 201768.8972.3168.8371.2071.2011,725,800
May 18, 201765.6868.7065.2966.7566.7511,623,400
May 17, 201774.6975.8765.0365.0365.0315,823,800
May 16, 201779.6980.0378.7279.5679.564,229,200
May 15, 201777.8079.0777.7178.7878.782,680,600
May 12, 201776.6777.2276.3877.2277.223,042,600
May 11, 201776.0277.1774.1877.0777.075,324,000
May 10, 201776.7377.5776.7376.8876.882,599,400
May 09, 201778.2178.3076.6377.1777.174,944,800
May 08, 201776.1677.4876.1177.0477.043,794,000
May 05, 201775.5276.0374.7175.0475.044,550,000
May 04, 201774.8175.6672.9275.4775.475,723,200
May 03, 201774.2874.8973.2273.5773.574,752,000
May 02, 201775.3975.5974.4075.0975.094,297,400
May 01, 201773.2175.9673.1875.3975.394,921,400
Apr 28, 201772.4972.6171.6572.5372.533,919,400
Apr 27, 201772.5672.7571.6772.5572.554,818,200
Apr 26, 201772.2272.6170.6571.7871.786,027,400
Apr 25, 201771.7672.6471.5172.5772.575,490,400
Apr 24, 201769.1771.0568.3270.8370.838,919,800
Apr 21, 201763.7864.1162.5663.9463.946,941,400
Apr 20, 201763.4964.7162.4564.1864.187,529,000
Apr 19, 201765.0465.5062.0762.5662.567,580,000
Apr 18, 201762.7664.1561.5864.1164.118,164,600
Apr 17, 201761.6663.6261.5663.6263.626,030,000
Apr 13, 201761.6062.8160.1760.6660.668,853,800
Apr 12, 201762.0462.9661.1561.8161.8111,134,800
Apr 11, 201763.3963.8761.3862.0462.0410,743,400
Apr 10, 201767.2468.0665.0165.0965.097,056,800
Apr 07, 201769.0069.7567.1967.4567.457,838,600
Apr 06, 201769.4571.3968.9970.0170.017,935,200
Apr 05, 201771.8672.7568.6068.8168.815,293,200
Apr 04, 201769.2871.4868.9971.1971.194,069,800
Apr 03, 201770.6470.9667.7270.2370.235,605,600
Mar 31, 201771.8272.3670.5070.5770.574,081,200
Mar 30, 201772.2072.5671.2571.8971.893,909,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...