SVXY - ProShares Short VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201962.3462.4661.7561.8361.83765,941
Dec 06, 201962.5762.7262.0462.5262.521,614,600
Dec 05, 201961.4561.4960.4361.3861.382,095,100
Dec 04, 201960.5361.3360.2960.9860.981,824,500
Dec 03, 201959.0659.7458.4859.1559.152,991,900
Dec 02, 201963.1563.1860.9561.5561.552,669,700
Nov 29, 201963.4363.5663.0263.0563.05792,500
Nov 27, 201963.8263.9363.6963.7063.70753,500
Nov 26, 201963.3363.7463.1663.6163.611,356,100
Nov 25, 201962.7363.2362.4763.1063.101,715,700
Nov 22, 201961.3561.8161.0361.8061.801,275,400
Nov 21, 201961.1761.2260.2860.8860.881,412,100
Nov 20, 201961.1561.5859.8460.9760.973,058,800
Nov 19, 201961.8161.8661.1061.2461.241,908,400
Nov 18, 201961.5661.8161.2861.5661.56981,700
Nov 15, 201960.7561.5760.6061.5661.562,287,200
Nov 14, 201959.7460.2359.4360.1860.181,354,600
Nov 13, 201959.6560.0859.5159.7859.781,798,900
Nov 12, 201959.8560.2259.6959.9259.921,353,000
Nov 11, 201958.8859.9058.8359.5659.561,380,500
Nov 08, 201958.7559.5558.5259.4459.441,437,300
Nov 07, 201959.1959.2658.6758.9158.911,487,800
Nov 06, 201958.5858.7058.0358.6158.611,386,700
Nov 05, 201958.9559.0358.4658.4758.471,311,900
Nov 04, 201959.6359.6958.8859.0959.091,687,100
Nov 01, 201958.7659.2458.6159.1859.181,397,500
Oct 31, 201957.9858.1757.1957.7657.761,626,500
Oct 30, 201957.6058.3556.8858.3058.301,752,800
Oct 29, 201957.2557.7957.1657.5857.581,469,500
Oct 28, 201957.9858.0457.4757.5757.571,544,400
Oct 25, 201956.7557.8556.7557.8357.831,488,100
Oct 24, 201956.8056.9656.2656.9256.921,535,300
Oct 23, 201956.0056.5555.9556.5556.551,581,400
Oct 22, 201956.8256.9956.1456.1956.191,797,800
Oct 21, 201956.1456.6656.1456.6656.661,497,000
Oct 18, 201955.7356.1655.2655.8955.892,636,100
Oct 17, 201956.0056.2855.6955.8555.852,276,500
Oct 16, 201955.4255.7555.1155.7355.731,779,600
Oct 15, 201955.1555.7655.1555.2555.252,376,600
Oct 14, 201953.6754.7053.6754.6854.682,127,300
Oct 11, 201953.0954.1952.9053.8253.824,723,900
Oct 10, 201951.3352.3251.2452.1952.192,193,300
Oct 09, 201951.1851.8750.8650.9950.992,458,900
Oct 08, 201951.5651.8750.4150.4550.453,534,300
Oct 07, 201952.3653.1552.1652.5152.512,438,500
Oct 04, 201951.6152.8251.6052.8252.822,445,200
Oct 03, 201950.5351.4149.8351.3751.372,735,700
Oct 02, 201951.5451.5450.1350.4050.403,925,800
Oct 01, 201954.1554.2452.1852.2652.262,491,000
Sep 30, 201952.9853.7652.9753.4153.411,581,400
Sep 27, 201953.7953.9151.9552.7252.723,159,900
Sep 26, 201953.6853.7452.9053.4353.432,369,000
Sep 25, 201953.0053.8952.1753.6153.612,605,500
Sep 24, 201955.1355.1352.8453.0653.064,834,900
Sep 23, 201954.1054.8153.9754.3154.312,374,000
Sep 20, 201955.8856.0153.9354.1354.133,168,700
Sep 19, 201955.5556.0555.4055.5755.571,786,200
Sep 18, 201954.5255.1953.8055.1455.142,877,900
Sep 17, 201954.0154.2953.7654.2754.271,620,300
Sep 16, 201954.0254.6153.8654.0954.091,764,500
Sep 13, 201954.4954.8654.2754.4554.452,178,100
Sep 12, 201954.0054.4553.6454.0854.081,998,700
Sep 11, 201953.0653.6553.0153.4153.411,701,900
Sep 10, 201952.6053.1152.2253.0153.011,906,800
Sep 09, 201953.2253.2652.2952.9152.912,050,500
Sep 06, 201952.3552.8852.1452.7652.761,834,000
Sep 05, 201951.6552.2751.5952.0252.022,327,600
Sep 04, 201950.4351.0350.0150.9450.942,461,700
Sep 03, 201949.6450.0649.2149.4449.443,215,000
Aug 30, 201951.1951.2149.9650.6150.612,033,100
Aug 29, 201950.4150.9550.1850.6950.692,143,400
Aug 28, 201948.5749.6848.1949.6449.642,370,800
Aug 27, 201950.0850.1348.4949.1249.122,822,500
Aug 26, 201950.1550.1648.8949.5549.553,563,100
Aug 23, 201951.2152.3148.3048.8448.848,323,000
Aug 22, 201952.7052.7751.3152.0052.003,567,200
Aug 21, 201952.2852.5952.0952.5652.563,184,500
Aug 20, 201951.7251.8651.0951.1851.182,800,700
Aug 19, 201951.1351.9550.9851.9051.902,891,400
Aug 16, 201949.1650.1049.0949.9649.963,180,700
Aug 15, 201948.7448.9347.6248.6848.683,733,200
Aug 14, 201949.7950.2847.8947.8947.895,926,700
Aug 13, 201949.3651.6149.3451.5651.564,071,900
Aug 12, 201951.3251.3949.7149.8249.823,213,800
Aug 09, 201952.1952.4551.1451.6951.693,489,800
Aug 08, 201951.6752.7851.3352.6152.613,284,100
Aug 07, 201949.5051.2648.9351.1551.154,729,600
Aug 06, 201950.6151.2149.4351.1651.164,032,300
Aug 05, 201951.7352.0349.5849.9549.955,929,600
Aug 02, 201953.9954.1752.6853.7653.764,429,300
Aug 01, 201956.1457.3853.1853.9653.966,181,800
Jul 31, 201957.8258.3055.2356.1956.192,961,600
Jul 30, 201957.9158.3357.6457.7657.761,780,900
Jul 29, 201958.7958.8358.2858.4958.491,191,500
Jul 26, 201958.5759.0058.5258.7658.761,279,400
Jul 25, 201958.7058.7057.4857.9757.971,758,100
Jul 24, 201957.8959.0757.8358.9158.911,219,600
Jul 23, 201957.6458.2057.1958.1758.171,346,100
Jul 22, 201956.6357.3356.4757.0757.071,486,400
Jul 19, 201957.4957.6056.5656.5856.582,207,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...