SVXY - ProShares Short VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201811.9611.9711.7411.9111.914,190,465
Apr 24, 201812.4412.5111.7411.9911.9917,676,200
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
Jan 26, 2018129.12129.43127.08128.87128.875,574,200
Jan 25, 2018130.56130.77125.64127.83127.838,654,600
Jan 24, 2018132.77132.84126.45130.00130.008,714,000
Jan 23, 2018134.31135.33132.00133.48133.485,345,900
Jan 22, 2018131.91136.74131.78135.92135.924,412,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...