SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201813.8113.9213.8013.8313.8311,294,500
Jun 19, 201813.5613.7513.4213.7013.7019,109,100
Jun 18, 201813.7314.0413.6214.0414.048,023,400
Jun 15, 201813.8713.9713.7413.9213.929,045,000
Jun 14, 201813.9714.0913.9014.0114.018,882,300
Jun 13, 201813.9613.9913.7713.7713.778,052,600
Jun 12, 201813.9013.9413.7813.8613.867,087,500
Jun 11, 201813.7213.8913.7013.8613.867,192,200
Jun 08, 201813.5613.7913.5413.7213.726,985,000
Jun 07, 201813.8413.8613.4613.6813.6811,649,200
Jun 06, 201813.6113.8113.5713.7713.777,405,700
Jun 05, 201813.4713.5713.3813.5513.556,436,500
Jun 04, 201813.3313.4913.3113.4913.496,579,100
Jun 01, 201813.2013.3013.1713.1813.189,442,400
May 31, 201812.9913.0312.7512.9312.9312,353,800
May 30, 201812.8613.0812.8412.9912.999,859,200
May 29, 201813.1813.3312.4612.7012.7020,520,200
May 25, 201813.5013.6513.4413.5013.507,624,000
May 24, 201813.5313.6313.2213.5913.5910,934,600
May 23, 201813.2413.5913.1413.5513.558,116,100
May 22, 201813.5613.6013.4213.4613.464,721,300
May 21, 201813.5513.6713.4513.5113.518,098,500
May 18, 201813.3313.3813.2013.3313.336,996,700
May 17, 201813.2513.4313.1713.4113.417,348,700
May 16, 201813.1013.2813.0913.2113.218,201,000
May 15, 201813.2313.2312.9012.9912.9913,944,000
May 14, 201813.3313.5113.3213.4813.487,386,400
May 11, 201813.1513.2713.0713.2713.276,260,300
May 10, 201812.9013.2012.9013.1813.188,010,800
May 09, 201812.6612.8712.6212.8712.877,886,700
May 08, 201812.5312.6212.4812.5812.584,813,800
May 07, 201812.5912.6512.5112.5712.576,058,300
May 04, 201812.2412.5712.2012.5312.538,181,400
May 03, 201812.3612.4111.9612.3312.3316,568,400
May 02, 201812.4512.6512.4412.4712.477,146,400
May 01, 201812.2912.4512.2012.4412.446,452,200
Apr 30, 201812.4112.5312.3012.3312.337,760,100
Apr 27, 201812.3312.3812.1212.3512.359,019,800
Apr 26, 201812.0812.2912.0112.2512.2510,008,800
Apr 25, 201811.9611.9711.7411.9311.939,622,300
Apr 24, 201812.4412.5111.7411.9911.9918,977,000
Apr 23, 201812.2912.4512.1712.3012.309,283,500
Apr 20, 201812.4112.5012.1612.2412.2412,971,000
Apr 19, 201812.3512.4912.2112.4212.429,769,400
Apr 18, 201812.4312.5812.1712.5312.5314,246,500
Apr 17, 201812.2912.6312.2512.5512.559,308,500
Apr 16, 201812.0112.2012.0012.1612.1611,453,100
Apr 13, 201811.8211.9211.7011.8911.8910,091,200
Apr 12, 201811.5111.7011.5111.6611.667,883,000
Apr 11, 201811.3511.5011.3211.4111.416,075,000
Apr 10, 201811.5111.5211.3311.4811.489,939,400
Apr 09, 201811.4211.5211.2911.3111.319,353,200
Apr 06, 201811.5111.6711.0711.3811.3815,778,700
Apr 05, 201811.5911.7211.4911.6911.699,308,000
Apr 04, 201810.9511.5310.9511.4911.4916,353,700
Apr 03, 201811.2911.4011.1411.3911.3915,078,900
Apr 02, 201811.5111.5810.9011.1511.1523,546,500
Mar 29, 201811.4311.7411.3411.7411.7415,861,000
Mar 28, 201811.4611.5211.1111.2911.2917,928,400
Mar 27, 201811.8611.8611.3011.4111.4116,871,900
Mar 26, 201811.8111.8511.4611.8311.8315,097,200
Mar 23, 201811.8211.9811.3811.4111.4127,035,000
Mar 22, 201812.1512.3311.6511.6911.6934,647,700
Mar 21, 201812.5312.8812.4812.5312.5316,636,300
Mar 20, 201812.3712.5112.3012.4712.4710,843,300
Mar 19, 201812.7812.8012.0012.3012.3028,365,900
Mar 16, 201812.8513.0712.8412.9112.918,225,700
Mar 15, 201812.6812.8712.5512.7812.7810,428,900
Mar 14, 201812.8712.8712.5212.6212.6214,590,700
Mar 13, 201813.0313.0712.6512.7412.7414,328,300
Mar 12, 201813.0713.1112.8112.8512.8517,358,000
Mar 09, 201812.7613.2312.7513.2313.2319,204,500
Mar 08, 201812.4812.6612.4412.6412.6415,943,500
Mar 07, 201812.0912.4512.0512.4112.4114,172,400
Mar 06, 201812.4512.4512.1212.3712.3713,964,600
Mar 05, 201812.0112.4412.0012.4112.4113,826,600
Mar 02, 201811.5812.1711.4412.1112.1118,777,200
Mar 01, 201812.2912.3611.5711.8711.8735,719,200
Feb 28, 201812.7512.7712.2312.2312.2318,938,300
Feb 27, 201813.4713.6312.2712.3912.3930,657,400
Feb 26, 201813.5613.7313.3113.6513.6514,078,100
Feb 23, 201812.5013.1812.4113.1813.1815,931,200
Feb 22, 201812.3312.5311.9512.2212.2217,413,700
Feb 21, 201812.3613.0111.9612.0512.0521,005,400
Feb 20, 201812.2512.5311.8512.1212.1214,771,200
Feb 16, 201812.5913.2612.4712.6912.6920,361,500
Feb 15, 201813.1013.1312.4112.9112.9122,412,300
Feb 14, 201811.3512.6811.2912.6512.6522,820,800
Feb 13, 201811.0011.4010.8611.2911.2915,110,300
Feb 12, 201811.2411.4810.6711.3411.3431,453,300
Feb 09, 201810.7611.159.5310.8610.8646,413,200
Feb 08, 201812.2712.319.579.589.5843,728,200
Feb 07, 201812.2813.3012.1312.3312.3336,833,100
Feb 06, 201811.7012.2911.1112.2412.2444,085,200
Feb 05, 2018100.00107.1970.1571.8271.8267,343,400
Feb 02, 2018118.00118.09103.11105.60105.6027,249,300
Feb 01, 2018117.13125.57115.89121.67121.6712,494,800
Jan 31, 2018117.95119.60114.50118.11118.1110,901,700
Jan 30, 2018115.11116.66110.00115.60115.6020,673,800
Jan 29, 2018125.81126.35119.12119.37119.3713,451,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...