SVXY - ProShares Short VIX Short-Term Futures ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 201956.6957.4256.2556.8956.892,184,900
Jul 17, 201957.7157.8356.6756.6756.671,673,300
Jul 16, 201957.6358.0357.2557.3157.311,912,200
Jul 15, 201957.5557.6457.2457.4257.421,169,700
Jul 12, 201957.1357.4556.9057.3857.381,222,600
Jul 11, 201956.8457.1056.4256.8856.881,486,400
Jul 10, 201956.0256.5355.9756.3556.351,794,100
Jul 09, 201954.9455.7054.8455.5755.571,739,400
Jul 08, 201955.7856.0955.4355.6255.621,339,300
Jul 05, 201955.9956.5755.1256.4056.401,464,300
Jul 03, 201956.3556.6556.1256.5756.57792,500
Jul 02, 201955.3556.4455.3256.3356.331,629,100
Jul 01, 201955.4655.4954.8255.3655.361,706,900
Jun 28, 201953.7154.0153.5553.8753.871,711,000
Jun 27, 201953.2053.6453.0653.4253.421,436,600
Jun 26, 201953.3053.4452.8052.9752.971,308,100
Jun 25, 201953.5453.5452.6652.7552.751,488,000
Jun 24, 201953.4553.7153.3353.5553.551,514,500
Jun 21, 201953.6854.0153.1053.2153.212,473,900
Jun 20, 201954.4354.6753.0453.8453.842,779,900
Jun 19, 201953.3454.0452.9853.9453.942,228,000
Jun 18, 201953.3453.5552.9553.0453.041,598,100
Jun 17, 201952.6553.0152.5552.9052.90891,900
Jun 14, 201952.1952.6351.9352.5652.561,706,400
Jun 13, 201952.4852.6052.0752.3452.341,188,700
Jun 12, 201951.9152.2851.6952.1852.18978,400
Jun 11, 201952.6452.6751.6852.0452.041,582,600
Jun 10, 201952.2552.3351.7952.1752.171,292,700
Jun 07, 201952.1952.3551.8451.8851.881,458,300
Jun 06, 201951.7852.1851.4952.1052.101,437,900
Jun 05, 201951.2851.6950.7951.5951.592,042,100
Jun 04, 201950.4051.0650.0551.0251.021,822,200
Jun 03, 201949.9150.3849.0849.6549.652,647,200
May 31, 201949.7150.3449.4949.8249.823,114,400
May 30, 201950.9951.2550.3950.9150.912,035,300
May 29, 201950.3550.8549.9350.4050.402,504,000
May 28, 201951.9352.3050.9250.9250.922,247,000
May 24, 201951.9452.1851.3651.7251.722,714,900
May 23, 201951.9451.9750.7251.1451.145,032,400
May 22, 201952.5653.2052.4952.9852.982,275,200
May 21, 201952.2752.7852.2052.6552.653,072,500
May 20, 201951.1251.8750.6251.4251.422,900,500
May 17, 201951.1252.4851.1151.7651.763,931,600
May 16, 201951.2552.3351.2552.1452.143,594,200
May 15, 201949.3051.1249.1451.0251.023,154,800
May 14, 201949.5950.3149.4249.9649.962,871,600
May 13, 201949.3050.1748.5048.7248.726,678,600
May 10, 201950.3952.6249.7452.6252.625,772,500
May 09, 201949.1450.7148.3750.6350.636,269,600
May 08, 201950.3251.4349.8150.5250.525,984,200
May 07, 201952.7152.9849.0949.8149.8111,332,800
May 06, 201953.0654.5052.7854.2754.274,909,000
May 03, 201955.3056.0055.2355.8655.861,967,900
May 02, 201954.8754.9953.5054.5254.524,022,100
May 01, 201955.9756.1554.5954.5954.592,612,600
Apr 30, 201955.7755.8654.9055.6655.661,695,800
Apr 29, 201955.9356.1755.6655.6855.681,067,600
Apr 26, 201955.4556.1355.0256.1256.121,673,200
Apr 25, 201955.4055.7554.3555.1755.172,536,200
Apr 24, 201956.4056.4555.7155.7455.741,720,000
Apr 23, 201956.3756.6456.2356.4056.401,350,100
Apr 22, 201955.6456.2355.4256.2056.201,380,900
Apr 18, 201955.5955.9955.0455.9655.961,761,200
Apr 17, 201956.1556.2055.0155.5255.522,625,400
Apr 16, 201955.6756.0155.5055.6555.652,189,800
Apr 15, 201955.5855.6154.3955.5055.501,899,200
Apr 12, 201954.5155.2454.4655.1555.151,748,100
Apr 11, 201953.7754.0153.5953.9453.941,343,300
Apr 10, 201952.9053.4452.7353.3953.391,387,900
Apr 09, 201953.2553.4252.5152.6852.681,756,600
Apr 08, 201953.4453.7053.2353.6453.641,590,600
Apr 05, 201953.3153.5253.1253.5053.501,685,400
Apr 04, 201952.8653.1452.5052.9352.931,512,200
Apr 03, 201953.3453.3752.3152.7052.702,047,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...