-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
21.23
+0.29 (1.38%)
Oct 8, 2025, 1:36 PM EDT - Market open
SVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.06 | 21.32 | 20.91 | 21.19 | - | 1.17% | 690,041 |
| Oct 7, 2025 | 21.41 | 21.52 | 20.77 | 20.94 | 20.94 | -2.15% | 2,495,564 |
| Oct 6, 2025 | 21.39 | 21.43 | 21.09 | 21.40 | 21.40 | 0.56% | 1,717,025 |
| Oct 3, 2025 | 21.33 | 21.36 | 20.99 | 21.28 | 21.28 | 0.61% | 1,271,692 |
| Oct 2, 2025 | 21.54 | 21.58 | 21.12 | 21.15 | 21.15 | -1.49% | 1,526,161 |
| Oct 1, 2025 | 21.11 | 21.52 | 21.11 | 21.47 | 21.47 | 0.42% | 1,226,279 |
| Sep 30, 2025 | 21.23 | 21.43 | 21.06 | 21.38 | 21.38 | 0.66% | 1,350,580 |
| Sep 29, 2025 | 21.62 | 21.69 | 21.12 | 21.24 | 21.24 | -1.35% | 1,533,020 |
| Sep 26, 2025 | 20.88 | 21.56 | 20.61 | 21.53 | 21.53 | 3.96% | 2,721,951 |
| Sep 25, 2025 | 20.54 | 21.17 | 20.36 | 20.71 | 20.71 | -1.52% | 2,516,844 |
| Sep 24, 2025 | 20.91 | 21.03 | 20.39 | 21.03 | 21.03 | 1.50% | 3,330,277 |
| Sep 23, 2025 | 21.08 | 21.14 | 20.43 | 20.72 | 20.72 | -1.52% | 2,599,197 |
| Sep 22, 2025 | 21.19 | 21.40 | 21.02 | 21.04 | 21.04 | -1.59% | 1,718,452 |
| Sep 19, 2025 | 21.54 | 21.63 | 21.08 | 21.38 | 21.38 | -0.19% | 2,113,816 |
| Sep 18, 2025 | 21.68 | 21.76 | 21.33 | 21.42 | 21.42 | 0.37% | 2,265,033 |
| Sep 17, 2025 | 20.79 | 21.66 | 20.76 | 21.34 | 21.34 | 3.44% | 3,554,375 |
| Sep 16, 2025 | 20.92 | 20.97 | 20.59 | 20.63 | 20.63 | -1.76% | 2,016,211 |
| Sep 15, 2025 | 21.42 | 21.43 | 20.94 | 21.00 | 21.00 | -0.90% | 1,796,932 |
| Sep 12, 2025 | 21.15 | 21.43 | 21.11 | 21.19 | 21.19 | 0.19% | 2,185,122 |
| Sep 11, 2025 | 21.03 | 21.18 | 20.91 | 21.15 | 21.15 | 2.22% | 1,667,454 |
| Sep 10, 2025 | 20.84 | 20.92 | 20.52 | 20.69 | 20.69 | 0.34% | 2,009,945 |
| Sep 9, 2025 | 20.41 | 20.63 | 20.16 | 20.62 | 20.62 | 0.68% | 1,864,841 |
| Sep 8, 2025 | 20.29 | 20.55 | 20.28 | 20.48 | 20.48 | 1.74% | 1,756,857 |
| Sep 5, 2025 | 20.59 | 20.66 | 19.57 | 20.13 | 20.13 | -0.30% | 3,291,534 |
| Sep 4, 2025 | 19.71 | 20.20 | 19.69 | 20.19 | 20.19 | 2.85% | 2,438,449 |
| Sep 3, 2025 | 19.25 | 19.64 | 19.24 | 19.63 | 19.63 | 2.56% | 2,785,667 |
| Sep 2, 2025 | 18.75 | 19.17 | 18.35 | 19.14 | 19.14 | -2.99% | 4,730,194 |
| Aug 29, 2025 | 20.21 | 20.31 | 19.58 | 19.73 | 19.73 | -2.33% | 2,720,323 |
| Aug 28, 2025 | 20.19 | 20.26 | 19.91 | 20.20 | 20.20 | 1.35% | 1,689,304 |
| Aug 27, 2025 | 19.90 | 20.04 | 19.68 | 19.93 | 19.93 | -0.45% | 1,271,731 |
| Aug 26, 2025 | 19.82 | 20.02 | 19.70 | 20.02 | 20.02 | 0.86% | 1,473,985 |
| Aug 25, 2025 | 19.74 | 20.00 | 19.59 | 19.85 | 19.85 | -0.60% | 1,701,107 |
| Aug 22, 2025 | 18.57 | 19.97 | 18.53 | 19.97 | 19.97 | 8.12% | 3,830,294 |
| Aug 21, 2025 | 18.46 | 18.63 | 18.18 | 18.47 | 18.47 | -1.23% | 2,912,889 |
| Aug 20, 2025 | 18.60 | 18.78 | 18.06 | 18.70 | 18.70 | 0.16% | 3,311,029 |
| Aug 19, 2025 | 19.39 | 19.39 | 18.55 | 18.67 | 18.67 | -1.74% | 3,248,636 |
| Aug 18, 2025 | 18.62 | 19.10 | 18.59 | 19.00 | 19.00 | 2.26% | 2,058,393 |
| Aug 15, 2025 | 18.65 | 18.66 | 18.40 | 18.58 | 18.58 | 0.43% | 3,022,499 |
| Aug 14, 2025 | 18.23 | 18.61 | 18.19 | 18.50 | 18.50 | -0.43% | 2,345,518 |
| Aug 13, 2025 | 18.69 | 18.72 | 18.45 | 18.58 | 18.58 | 0.87% | 1,979,195 |
| Aug 12, 2025 | 18.02 | 18.48 | 18.01 | 18.42 | 18.42 | 3.89% | 2,968,829 |
| Aug 11, 2025 | 17.85 | 17.99 | 17.62 | 17.73 | 17.73 | -0.51% | 2,581,854 |
| Aug 8, 2025 | 17.53 | 17.82 | 17.46 | 17.82 | 17.82 | 3.30% | 2,945,079 |
| Aug 7, 2025 | 17.58 | 17.65 | 16.98 | 17.25 | 17.25 | -0.69% | 3,020,502 |
| Aug 6, 2025 | 16.89 | 17.38 | 16.78 | 17.37 | 17.37 | 3.15% | 2,038,205 |
| Aug 5, 2025 | 17.04 | 17.09 | 16.38 | 16.84 | 16.84 | -0.82% | 5,077,965 |
| Aug 4, 2025 | 16.42 | 17.02 | 16.41 | 16.98 | 16.98 | 6.13% | 4,470,618 |
| Aug 1, 2025 | 16.61 | 16.61 | 15.62 | 16.00 | 16.00 | -8.05% | 12,055,784 |
| Jul 31, 2025 | 17.86 | 17.95 | 17.23 | 17.40 | 17.40 | -0.29% | 3,266,994 |
| Jul 30, 2025 | 17.59 | 17.76 | 17.19 | 17.45 | 17.45 | -0.48% | 2,443,363 |