U.S. markets closed

ProShares Short VIX Short-Term Futures ETF (SVXY)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
41.89+1.50 (+3.71%)
At close: 4:00PM EST

41.92 +0.03 (0.07%)
After hours: 7:58PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202141.6342.1341.5941.8941.894,789,900
Feb 26, 202140.3140.8338.9040.3940.3912,349,700
Feb 25, 202142.4842.8438.8939.4039.4014,344,500
Feb 24, 202141.5743.0041.3342.9242.924,805,300
Feb 23, 202141.1442.1640.1242.1342.136,062,900
Feb 22, 202141.4642.0841.2541.2841.282,737,500
Feb 19, 202141.6042.4241.5442.4242.423,314,100
Feb 18, 202140.9141.6240.6741.4141.413,004,500
Feb 17, 202140.7841.5940.4341.5141.513,591,000
Feb 16, 202141.2341.5240.8841.1041.103,599,900
Feb 12, 202140.5641.3840.4841.3641.364,107,100
Feb 11, 202140.4640.6739.7440.6540.653,325,400
Feb 10, 202140.6540.7039.5940.0640.065,068,200
Feb 09, 202140.3540.7840.2040.5540.551,978,800
Feb 08, 202140.5840.6540.2540.6540.651,794,800
Feb 05, 202140.5040.5240.0440.4940.492,245,500
Feb 04, 202140.0140.4439.9540.4440.442,423,700
Feb 03, 202139.0139.6038.7139.5739.573,204,000
Feb 02, 202137.9238.7737.8538.5738.575,199,300
Feb 01, 202136.8537.2335.7936.9936.995,231,300
Jan 29, 202136.7137.7235.3236.0136.0111,338,200
Jan 28, 202137.5738.0436.7436.8636.865,123,000
Jan 27, 202139.9839.9936.4136.5036.509,181,700
Jan 26, 202141.1241.4340.8040.8040.803,169,100
Jan 25, 202141.3541.5039.8140.7240.725,692,700
Jan 22, 202141.3341.8241.2241.5941.591,985,900
Jan 21, 202141.6841.8841.3541.8341.832,276,900
Jan 20, 202141.5941.8041.2741.6841.682,280,800
Jan 19, 202141.3241.4140.9441.2241.222,841,600
Jan 15, 202140.9941.2640.2540.7340.733,038,700
Jan 14, 202141.6941.9541.1641.3341.331,814,400
Jan 13, 202141.2141.7041.0841.5841.581,868,500
Jan 12, 202140.9841.2840.3941.2341.232,691,400
Jan 11, 202141.0441.3440.4440.8540.852,962,600
Jan 08, 202141.7241.9241.0541.8241.822,577,100
Jan 07, 202141.3641.6041.1641.5741.572,642,400
Jan 06, 202140.4741.5439.8840.3940.395,692,900
Jan 05, 202139.1640.4539.1340.2840.282,622,100
Jan 04, 202141.4541.4738.9439.6539.655,357,800
Dec 31, 202041.4541.8441.1041.4441.441,924,600
Dec 30, 202040.8141.5140.7041.4341.431,975,900
Dec 29, 202041.7541.7740.2940.6840.682,075,200
Dec 28, 202041.7041.7641.4341.6541.652,025,300
Dec 24, 202041.1041.5041.0741.5041.50901,900
Dec 23, 202040.4041.1440.3540.8640.862,024,000
Dec 22, 202039.8740.0839.5840.0040.002,309,500
Dec 21, 202039.3140.0738.3839.5939.595,206,800
Dec 18, 202041.5541.5640.6941.2341.232,651,700
Dec 17, 202041.3641.8641.2741.7141.712,058,000
Dec 16, 202040.8241.4440.6041.4041.401,725,700
Dec 15, 202040.2740.7840.0540.6540.652,608,000
Dec 14, 202040.9641.1239.8039.8539.852,296,600
Dec 11, 202040.5740.8639.7340.3140.312,806,600
Dec 10, 202041.0941.6340.9241.0641.062,427,700
Dec 09, 202042.3042.4341.0641.2441.243,646,100
Dec 08, 202041.1342.0541.1342.0542.051,492,400
Dec 07, 202041.1841.4141.0841.3541.351,533,400
Dec 04, 202041.3241.6241.3141.4241.421,862,200
Dec 03, 202041.4941.5540.9141.0941.092,040,100
Dec 02, 202041.1341.7141.1141.3341.331,966,300
Dec 01, 202041.5441.7141.0841.1641.162,691,700
Nov 30, 202040.8741.4040.2041.3541.352,169,600
Nov 27, 202041.3241.4740.8440.9940.99890,100
Nov 25, 202040.3741.1940.1141.1541.151,773,900
Nov 24, 202040.4640.5240.0640.4040.401,885,600
Nov 23, 202040.0540.3839.6840.0440.042,409,200
Nov 20, 202039.8040.1939.7339.8139.812,250,400
Nov 19, 202039.6140.0939.3239.7839.782,404,700
Nov 18, 202040.3640.5839.3939.4239.422,714,200
Nov 17, 202039.4440.2039.3140.1840.182,601,000
Nov 16, 202039.8539.8939.1339.8039.802,762,400
Nov 13, 202038.8139.6738.8139.3939.392,910,600
Nov 12, 202039.2739.5037.7338.1538.155,972,200
Nov 11, 202039.4339.9539.1839.5739.573,082,100
Nov 10, 202039.0339.1638.3139.1339.134,537,100
Nov 09, 202039.4140.2538.5238.5238.527,220,100
Nov 06, 202037.0938.1337.0238.1338.133,859,700
Nov 05, 202037.1537.3336.6636.8636.863,213,900
Nov 04, 202035.7736.6935.7336.5436.545,202,400
Nov 03, 202034.6335.2634.5235.0435.042,532,400
Nov 02, 202034.5034.5533.8834.1334.133,478,400
Oct 30, 202033.9934.2433.4033.7333.735,255,100
Oct 29, 202033.4134.7633.1034.3334.334,134,800
Oct 28, 202034.2534.5133.0433.0733.076,275,900
Oct 27, 202035.7136.0135.3235.6335.633,386,600
Oct 26, 202036.9137.1235.3735.4835.484,795,800
Oct 23, 202037.4537.5136.9737.4037.402,487,000
Oct 22, 202036.9937.5736.8437.4237.423,348,800
Oct 21, 202036.6437.0936.4137.0037.003,590,300
Oct 20, 202036.6736.8236.4436.5436.543,632,600
Oct 19, 202037.4237.4836.4236.5536.553,092,700
Oct 16, 202037.5437.8037.3737.3837.382,703,900
Oct 15, 202036.8037.5536.6537.4837.482,968,500
Oct 14, 202037.6437.9637.3737.6437.643,419,300
Oct 13, 202037.4837.6437.1037.5237.522,924,700
Oct 12, 202037.7237.7937.3837.7137.712,050,900
Oct 09, 202037.0037.3936.9637.3837.382,570,000
Oct 08, 202035.9136.4735.8236.4336.432,725,100
Oct 07, 202035.5135.8435.4135.7235.721,885,100
Oct 06, 202035.5435.8634.9835.1535.152,940,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...