Skip to main content
logo
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
14.20
-1.23 (-7.97%)
Mar 27, 2026, 3:50 PM EDT - Market open

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.1915.2614.5314.49--6.09%11,593,867
Mar 26, 202616.2716.4815.4215.4315.43-7.16%11,121,937
Mar 25, 202616.6616.8416.1816.6216.622.21%5,256,781
Mar 24, 202616.1816.8916.0116.2616.26-2.34%7,239,077
Mar 23, 202616.9017.2816.2416.6516.654.85%14,386,844
Mar 20, 202616.9316.9815.6215.8815.88-6.81%15,147,193
Mar 19, 202615.9217.3915.7217.0417.042.71%10,980,296
Mar 18, 202617.5817.6416.5316.5916.59-8.34%9,168,766
Mar 17, 202618.1018.4217.9218.1018.101.12%4,960,872
Mar 16, 202617.2517.9017.2217.9017.907.70%8,630,131
Mar 13, 202617.3617.6316.5916.6216.62-1.83%8,383,827
Mar 12, 202617.3017.5516.8516.9316.93-6.57%9,902,679
Mar 11, 202617.6618.1317.3418.1218.124.50%6,277,683
Mar 10, 202618.1319.0217.2817.3417.34-4.78%11,336,317
Mar 9, 202616.4818.4615.8418.2118.219.57%14,851,660
Mar 6, 202617.8318.2916.5816.6216.62-13.62%15,759,522
Mar 5, 202619.9320.2218.2619.2419.24-6.05%12,742,257
Mar 4, 202619.9920.8119.8420.4820.483.70%4,878,623
Mar 3, 202619.2620.3817.6819.7519.75-4.68%13,435,253
Mar 2, 202619.8221.1219.7420.7220.72-1.75%5,605,450
Feb 27, 202620.8521.4320.5521.0921.09-3.57%5,662,522
Feb 26, 202622.3222.3221.0621.8721.87-1.44%5,290,776
Feb 25, 202621.7422.2321.6722.1922.193.98%2,820,649
Feb 24, 202620.8021.4720.5521.3421.342.89%4,832,677
Feb 23, 202621.4921.7620.6020.7420.74-3.89%6,770,726
Feb 20, 202620.8521.7720.6421.5821.582.23%7,158,937
Feb 19, 202621.1221.2720.6821.1121.11-2.40%4,381,105
Feb 18, 202621.5522.1121.3321.6321.63-3,555,900
Feb 17, 202620.8321.7620.2921.6321.633.05%5,902,962
Feb 13, 202621.3122.0020.6020.9920.99-1.55%9,264,551
Feb 12, 202622.9023.0321.2221.3221.32-5.91%8,446,252
Feb 11, 202623.1623.1722.1422.6622.660.13%4,437,802
Feb 10, 202623.0623.1622.5822.6322.63-1.95%1,789,309
Feb 9, 202622.4123.1622.2723.0823.083.41%3,249,908
Feb 6, 202621.7022.5021.6422.3222.325.88%6,276,949
Feb 5, 202621.6022.1520.8021.0821.08-6.19%9,562,106
Feb 4, 202622.9323.0921.5322.4722.47-1.62%8,382,588
Feb 3, 202623.6823.7421.7622.8422.84-4.07%7,366,911
Feb 2, 202622.9223.9122.8923.8123.814.89%3,056,058
Jan 30, 202622.7123.3022.4022.7022.70-0.96%4,396,637
Jan 29, 202622.8923.0321.6422.9222.92-1.08%5,870,319
Jan 28, 202623.2623.5122.8723.1723.17-0.09%2,506,731
Jan 27, 202623.5923.7923.1823.1923.19-1.61%1,513,577
Jan 26, 202623.5723.8923.5123.5723.570.21%1,813,556
Jan 23, 202623.7324.1723.5123.5223.52-1.88%2,185,808
Jan 22, 202623.7624.0023.4323.9723.972.70%3,140,174
Jan 21, 202622.3823.6622.1223.3423.348.01%6,555,081
Jan 20, 202622.2223.0921.1421.6121.61-10.78%8,885,765
Jan 16, 202624.4324.5824.0324.2224.22-0.37%2,249,801
Jan 15, 202624.3624.6024.1924.3124.312.66%1,996,748