-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
21.19
+0.04 (0.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 18.14 | 18.23 | 17.42 | 17.54 | 17.54 | -2.31% | 3,251,295 |
| Jul 28, 2025 | 17.83 | 17.95 | 17.71 | 17.95 | 17.95 | 2.63% | 1,683,631 |
| Jul 25, 2025 | 17.30 | 17.52 | 17.26 | 17.49 | 17.49 | 0.81% | 1,722,422 |
| Jul 24, 2025 | 17.37 | 17.52 | 17.27 | 17.35 | 17.35 | 0.41% | 1,973,988 |
| Jul 23, 2025 | 16.83 | 17.30 | 16.71 | 17.28 | 17.28 | 4.16% | 2,352,654 |
| Jul 22, 2025 | 16.58 | 16.66 | 16.20 | 16.59 | 16.59 | 0.42% | 1,977,948 |
| Jul 21, 2025 | 16.56 | 16.88 | 16.50 | 16.52 | 16.52 | 0.36% | 2,741,680 |
| Jul 18, 2025 | 16.39 | 16.46 | 16.26 | 16.46 | 16.46 | 1.60% | 1,388,471 |
| Jul 17, 2025 | 16.23 | 16.33 | 16.15 | 16.20 | 16.20 | 0.19% | 1,723,903 |
| Jul 16, 2025 | 16.31 | 16.41 | 15.40 | 16.17 | 16.17 | -0.61% | 5,120,594 |
| Jul 15, 2025 | 16.48 | 16.54 | 16.24 | 16.27 | 16.27 | 0.37% | 3,363,297 |
| Jul 14, 2025 | 16.27 | 16.37 | 16.15 | 16.21 | 16.21 | -1.46% | 2,203,828 |
| Jul 11, 2025 | 16.20 | 16.61 | 16.15 | 16.45 | 16.45 | -0.39% | 2,021,922 |
| Jul 10, 2025 | 16.46 | 16.59 | 16.36 | 16.52 | 16.52 | 0.89% | 1,712,635 |
| Jul 9, 2025 | 16.25 | 16.43 | 16.11 | 16.37 | 16.37 | 3.15% | 3,156,748 |
| Jul 8, 2025 | 15.77 | 15.98 | 15.76 | 15.87 | 15.87 | 2.32% | 2,091,522 |
| Jul 7, 2025 | 15.47 | 15.59 | 15.22 | 15.51 | 15.51 | -0.96% | 2,970,989 |
| Jul 3, 2025 | 15.81 | 15.91 | 15.66 | 15.66 | 15.66 | 0.45% | 2,659,954 |