Skip to main content
logo
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
17.49
+0.14 (0.81%)
At close: Jul 25, 2025, 4:00 PM
17.48
-0.01 (-0.06%)
After-hours: Jul 25, 2025, 5:28 PM EDT

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202517.3017.5217.2617.47-0.69%1,193,212
Jul 24, 202517.3717.5217.2717.3517.350.41%1,973,988
Jul 23, 202516.8317.3016.7117.2817.284.16%2,352,654
Jul 22, 202516.5816.6616.2016.5916.590.42%1,977,948
Jul 21, 202516.5616.8816.5016.5216.520.36%2,741,680
Jul 18, 202516.3916.4616.2616.4616.461.60%1,388,471
Jul 17, 202516.2316.3316.1516.2016.200.19%1,723,903
Jul 16, 202516.3116.4115.4016.1716.17-0.61%5,120,594
Jul 15, 202516.4816.5416.2416.2716.270.37%3,363,297
Jul 14, 202516.2716.3716.1516.2116.21-1.46%2,203,828
Jul 11, 202516.2016.6116.1516.4516.45-0.39%2,021,922
Jul 10, 202516.4616.5916.3616.5216.520.89%1,712,635
Jul 9, 202516.2516.4316.1116.3716.373.15%3,156,748
Jul 8, 202515.7715.9815.7615.8715.872.32%2,091,522
Jul 7, 202515.4715.5915.2215.5115.51-0.96%2,970,989
Jul 3, 202515.8115.9115.6615.6615.660.45%2,659,954
Jul 2, 202515.5115.7215.4415.5915.590.32%1,924,412
Jul 1, 202515.4415.6915.4115.5415.540.19%2,576,515
Jun 30, 202515.6315.6615.3915.5115.510.52%2,932,585
Jun 27, 202515.5415.5815.1415.4315.430.19%3,406,053
Jun 26, 202515.3715.5415.3615.4015.400.33%2,402,819
Jun 25, 202515.3015.3915.1115.3515.351.59%2,384,335
Jun 24, 202514.9415.1914.9215.1115.116.11%3,546,964
Jun 23, 202514.0714.2813.5214.2414.241.42%5,866,785
Jun 20, 202514.3814.4213.8614.0414.04-1.13%5,665,202
Jun 18, 202513.8914.4813.7214.2014.202.23%6,061,030
Jun 17, 202514.4114.5113.6113.8913.89-5.45%8,840,632
Jun 16, 202514.3014.8114.2714.6914.696.84%5,503,662
Jun 13, 202514.1714.6113.5513.7513.75-7.90%11,005,028
Jun 12, 202514.8915.1714.8214.9314.93-1.45%4,046,115
Jun 11, 202515.4715.6614.8715.1515.15-0.59%5,036,955
Jun 10, 202515.1615.3315.1115.2415.240.53%2,750,837
Jun 9, 202515.0815.3015.0315.1615.161.13%2,194,700
Jun 6, 202514.8315.0614.7714.9914.993.81%3,688,484
Jun 5, 202514.8615.1214.2814.4414.44-1.43%5,303,597
Jun 4, 202514.7014.7714.5914.6514.65-0.27%2,502,092
Jun 3, 202514.4014.7214.3614.6914.692.26%3,791,195
Jun 2, 202514.0814.3913.9714.3714.371.02%3,611,688
May 30, 202514.1314.3713.6814.2214.22-0.56%6,051,311
May 29, 202514.6614.6714.0914.3014.30-0.21%5,262,549
May 28, 202514.5014.5314.2114.3314.33-1.04%3,886,343
May 27, 202513.9614.4913.8414.4814.489.86%6,856,196
May 23, 202513.1313.6413.0313.1813.18-6.59%11,365,807
May 22, 202513.8914.3513.8014.1114.110.86%5,719,031
May 21, 202514.6714.9713.7713.9913.99-6.61%7,739,101
May 20, 202514.9015.0614.6514.9814.980.60%3,543,256
May 19, 202514.3915.0114.3914.8914.89-1.33%4,369,420
May 16, 202515.1215.2514.9415.0915.090.47%3,782,443
May 15, 202514.6415.0214.4715.0215.021.83%3,521,863
May 14, 202515.0615.1014.6914.7514.75-2.12%5,293,325