SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201953.6653.7352.6253.0053.003,693,100
Mar 18, 201953.1253.4652.6753.2453.242,366,500
Mar 15, 201952.9653.6552.8653.3253.322,347,000
Mar 14, 201952.3952.9152.3352.8152.811,978,100
Mar 13, 201952.2952.6352.1552.3852.382,376,700
Mar 12, 201951.6552.1551.5352.1352.132,937,600
Mar 11, 201950.0451.4850.0451.4051.402,944,400
Mar 08, 201948.9249.5848.5249.5749.574,385,000
Mar 07, 201950.3650.4149.1949.7249.724,406,500
Mar 06, 201951.4051.4250.4950.6450.643,212,600
Mar 05, 201951.6551.7550.9951.4051.402,513,400
Mar 04, 201952.5252.8250.1751.5451.545,970,100
Mar 01, 201951.7052.2251.2252.1852.183,028,300
Feb 28, 201950.9851.5250.9251.0451.042,702,900
Feb 27, 201950.7851.2250.0950.9950.992,985,400
Feb 26, 201950.8951.4650.7251.0351.032,624,400
Feb 25, 201952.4052.6051.2351.2651.262,542,300
Feb 22, 201951.2151.7951.1451.7351.732,582,000
Feb 21, 201951.0351.4550.3650.7950.794,146,200
Feb 20, 201950.3051.1450.2851.1051.102,961,800
Feb 19, 201949.7250.4449.6450.1150.111,661,600
Feb 15, 201949.8150.2249.6250.1750.172,639,400
Feb 14, 201949.2149.8048.7649.3349.333,098,900
Feb 13, 201949.9250.0349.5049.7949.792,336,300
Feb 12, 201949.8550.0149.5749.7049.702,350,900
Feb 11, 201949.3649.5248.9149.2949.291,996,800
Feb 08, 201948.1649.0547.9349.0149.012,566,400
Feb 07, 201948.8449.1847.7248.7548.753,127,000
Feb 06, 201949.6349.8449.2649.5549.551,814,500
Feb 05, 201949.4449.9649.2149.3849.382,304,600
Feb 04, 201948.5549.3248.4049.2349.232,760,700
Feb 01, 201948.2748.5948.0848.4348.433,381,300
Jan 31, 201947.2448.2347.2448.1948.193,601,300
Jan 30, 201946.5347.2646.1447.2147.212,801,000
Jan 29, 201946.4146.5745.8146.1546.151,949,700
Jan 28, 201946.2646.2645.3446.0946.092,641,600
Jan 25, 201946.7847.1646.6047.0747.072,475,000
Jan 24, 201945.4046.2445.1146.2046.202,053,000
Jan 23, 201945.6245.6944.0945.4545.453,537,800
Jan 22, 201947.1647.1944.9745.5345.533,522,300
Jan 18, 201947.5147.8447.1347.5747.572,596,300
Jan 17, 201946.4447.1946.4146.8146.812,001,600
Jan 16, 201947.2547.3646.5846.5946.592,011,400
Jan 15, 201946.1047.0446.1047.0347.032,351,800
Jan 14, 201945.4946.3545.4045.9945.992,255,800
Jan 11, 201945.0346.1044.9446.0746.072,052,400
Jan 10, 201944.7645.3444.4245.3245.322,070,200
Jan 09, 201944.7845.3744.5945.0745.071,970,500
Jan 08, 201944.5244.6543.7644.5844.581,678,700
Jan 07, 201943.8344.4043.5044.1144.111,949,600
Jan 04, 201942.8243.7042.7043.6643.662,293,000
Jan 03, 201942.5242.6041.4941.9241.922,601,800
Jan 02, 201941.6543.0641.5042.9942.992,082,500
Dec 31, 201842.1142.3741.8542.3042.302,625,200
Dec 28, 201841.5342.1040.8841.5441.543,755,600
Dec 27, 201841.1741.7040.1241.5541.554,197,300
Dec 26, 201841.4642.4340.9242.3542.354,381,800
Dec 24, 201842.1542.2341.3041.3041.303,135,100
Dec 21, 201843.4743.8242.0842.4242.424,488,200
Dec 20, 201844.0444.4342.8043.5443.545,043,500
Dec 19, 201844.5745.6743.9444.6344.635,168,300
Dec 18, 201845.0545.1043.9144.5044.502,582,000
Dec 17, 201845.5845.9044.1544.6044.604,595,700
Dec 14, 201846.1746.4645.5945.9545.953,182,900
Dec 13, 201846.7146.9746.1746.6846.682,660,200
Dec 12, 201846.8347.1046.3246.3346.332,943,600
Dec 11, 201846.9046.9445.3746.1346.133,315,200
Dec 10, 201845.9046.3544.7446.0646.064,368,600
Dec 07, 201847.5948.0845.4845.9145.914,888,000
Dec 06, 201846.1447.7344.9747.6247.625,636,300
Dec 04, 201851.3051.8047.6748.3148.314,253,900
Dec 03, 201852.0052.1151.2451.5651.562,704,000
Nov 30, 201849.2950.3149.1750.1150.111,698,500
Nov 29, 201849.5149.8448.5549.4649.462,654,100
Nov 28, 201849.5750.1448.9749.9349.932,350,100
Nov 27, 201848.5349.3148.2649.2449.242,224,700
Nov 26, 201847.9648.7947.9548.7548.752,565,200
Nov 23, 201847.2047.6946.9947.4447.441,326,100
Nov 21, 201847.6047.9547.2947.6147.612,744,200
Nov 20, 201846.9147.4646.4047.0547.054,950,200
Nov 19, 201849.9550.1048.2648.7048.703,858,400
Nov 16, 201848.3350.0148.1249.9349.932,834,600
Nov 15, 201848.0948.9547.4748.8048.803,886,200
Nov 14, 201849.6449.7247.8148.5348.532,880,100
Nov 13, 201849.3249.8448.4949.1349.133,406,700
Nov 12, 201851.4051.5049.1949.3949.392,754,500
Nov 09, 201851.8151.9750.7251.4351.432,229,200
Nov 08, 201852.0652.8751.8452.4352.432,096,800
Nov 07, 201851.2052.1151.1852.1052.102,435,500
Nov 06, 201849.4450.2449.3650.2450.241,471,900
Nov 05, 201849.1249.6848.9449.4049.401,372,400
Nov 02, 201849.8050.1548.2049.1849.183,633,700
Nov 01, 201848.5449.4148.1549.3849.382,512,700
Oct 31, 201848.3348.9847.9848.5948.592,914,200
Oct 30, 201846.8147.9346.5847.8247.823,145,400
Oct 29, 201848.0048.3745.8046.9946.993,159,000
Oct 26, 201846.9547.9346.1047.0747.074,614,700
Oct 25, 201848.1748.9447.4548.4748.473,792,800
Oct 24, 201850.1350.2047.3447.5547.554,609,800
Oct 23, 201848.6350.3747.9249.8949.894,577,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...