SVXY - ProShares Short VIX Short-Term Futures

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201947.2547.3646.5846.5946.592,011,412
Jan 15, 201946.1047.0446.1047.0347.032,350,000
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
Oct 22, 201851.2151.2949.7350.8450.843,839,600
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 18, 20184/1 Stock Split
Sep 17, 201858.4058.4857.4057.4857.488,688,500
Sep 14, 201857.8858.4057.6458.3658.367,875,100
Sep 13, 201857.5657.8457.5257.8057.806,230,700
Sep 12, 201856.6857.1656.5256.9256.929,659,500
Sep 11, 201855.4456.6855.2056.6456.648,646,700
Sep 10, 201855.5655.9655.4055.7255.728,112,000
Sep 07, 201854.8455.5254.5254.9254.9211,925,000
Sep 06, 201856.2856.4054.8455.4855.4813,582,100
Sep 05, 201856.2456.4855.5256.2456.249,924,400
Sep 04, 201856.5256.6455.6856.6456.6411,006,200
Aug 31, 201856.0456.8855.9256.6856.6810,193,000
Aug 30, 201856.9257.2055.8456.3256.329,447,100
Aug 29, 201856.9257.2856.6856.9256.925,307,100
Aug 28, 201857.2457.2456.6456.8856.885,621,700
Aug 27, 201857.4857.4856.9256.9656.966,340,300
Aug 24, 201857.2057.4856.9257.0057.007,556,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...