Skip to main content
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
25.07
-1.84 (-6.84%)
At close: Feb 21, 2025, 4:00 PM
25.24
+0.17 (0.68%)
After-hours: Feb 21, 2025, 7:59 PM EST

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.8226.9124.8325.0725.07-6.84%4,678,321
Feb 20, 202526.9827.2326.4226.9126.91-0.33%1,451,024
Feb 19, 202526.5127.0526.5127.0027.000.71%1,012,764
Feb 18, 202526.7726.9726.5126.8126.810.64%1,591,547
Feb 14, 202526.5426.7026.3126.6426.640.45%1,661,158
Feb 13, 202526.1626.5425.8626.5226.521.69%1,441,957
Feb 12, 202525.4426.2225.2726.0826.080.19%1,422,638
Feb 11, 202525.7926.2925.7926.0326.03-0.38%795,285
Feb 10, 202526.0026.1525.6826.1326.132.51%1,392,625
Feb 7, 202526.5026.5725.3925.4925.49-3.19%1,684,339
Feb 6, 202526.3626.4525.8826.3326.330.92%1,441,225
Feb 5, 202525.5326.2325.2726.0926.091.60%1,833,176
Feb 4, 202525.1825.8024.9525.6825.683.01%1,720,547
Feb 3, 202523.9025.8023.2124.9324.93-1.77%5,199,714
Jan 31, 202526.6526.8025.1425.3825.38-3.42%1,808,170
Jan 30, 202526.3626.6926.0126.2826.28-0.15%1,029,561
Jan 29, 202526.2326.3625.2526.3226.320.92%1,441,342
Jan 28, 202525.6026.4025.0026.0826.082.07%1,765,375
Jan 27, 202524.1225.7524.0025.5525.55-5.68%5,328,809
Jan 24, 202527.2527.3526.9227.0927.090.22%1,298,854
Jan 23, 202526.6527.2626.6527.0327.031.39%1,824,116
Jan 22, 202527.0027.0526.4726.6626.66-1.33%2,878,875
Jan 21, 202526.4427.0326.2227.0227.024.32%2,372,783
Jan 17, 202526.5926.6325.8825.9025.90-0.61%1,350,222
Jan 16, 202526.1226.3425.9226.0626.06-0.15%1,478,325
Jan 15, 202525.3526.1325.3226.1026.108.07%3,570,783
Jan 14, 202524.1024.6523.4024.1524.151.68%2,863,018
Jan 13, 202522.5023.8722.4423.7523.752.15%3,416,754
Jan 10, 202524.0724.2322.8023.2523.25-6.51%4,441,643
Jan 8, 202524.5325.0823.6924.8724.870.53%3,081,697
Jan 7, 202526.5526.6524.2824.7424.74-6.18%3,583,435
Jan 6, 202526.2826.7025.7526.3726.371.19%3,167,108
Jan 3, 202525.2126.1725.0826.0626.065.12%2,142,977
Jan 2, 202525.8725.8723.6324.7924.79-2.29%4,194,681
Dec 31, 202425.9326.1725.0725.3725.37-0.74%4,689,583
Dec 30, 202424.7926.3023.8825.5625.56-2.11%3,692,288
Dec 27, 202426.9227.0424.6226.1126.11-4.81%4,982,600
Dec 26, 202427.1427.5926.4527.4327.43-0.15%2,719,248
Dec 24, 202426.6227.5426.5427.4727.475.01%3,453,380
Dec 23, 202424.9926.1824.1626.1626.166.04%4,048,719
Dec 20, 202421.7924.7121.6724.6724.6714.85%8,531,132
Dec 19, 202424.8925.1521.3021.4821.48-8.91%10,035,323
Dec 18, 202428.4428.8523.5623.5823.58-16.62%4,059,869
Dec 17, 202428.5728.9628.1328.2828.28-2.11%1,077,116
Dec 16, 202429.5629.6528.7228.8928.89-1.93%959,268
Dec 13, 202429.8330.0029.1229.4629.46-0.24%881,332
Dec 12, 202429.6029.9429.2029.5329.53-0.51%791,236
Dec 11, 202430.0330.2529.5829.6829.681.12%544,866
Dec 10, 202429.5829.8129.2129.3529.35-0.34%897,337
Dec 9, 202430.1030.1829.1129.4529.45-1.83%1,339,057
Dec 6, 202430.0730.2329.7130.0030.001.76%788,060
Dec 5, 202429.4329.7629.3529.4829.48-0.57%968,128
Dec 4, 202430.1030.3829.6529.6529.65-0.64%1,097,384
Dec 3, 202429.5029.9929.0129.8429.840.57%837,784
Dec 2, 202429.5029.7729.3829.6729.671.06%1,009,852
Nov 29, 202429.1329.5829.1129.3629.361.70%1,302,432
Nov 27, 202428.6629.0028.0128.8728.870.49%837,790
Nov 26, 202428.5129.0028.5128.7328.731.02%996,075
Nov 25, 202428.3828.5027.2428.4428.443.32%1,582,251
Nov 22, 202426.6027.5726.5327.5327.533.75%1,485,758
Nov 21, 202427.0227.1625.5926.5326.530.84%2,259,234
Nov 20, 202427.2527.3625.2126.3126.31-3.34%3,647,742
Nov 19, 202426.5427.9426.4027.2227.22-3.23%2,821,019
Nov 18, 202427.4028.5627.1628.1328.133.34%1,362,103
Nov 15, 202428.7828.9425.8427.2227.22-7.00%3,733,791
Nov 14, 202429.3629.7329.0229.2729.270.24%1,402,759
Nov 13, 202428.7529.3428.4729.2029.202.24%1,509,225
Nov 12, 202428.3428.6827.8228.5628.560.32%1,593,845
Nov 11, 202428.7628.9528.4328.4728.470.21%2,362,192
Nov 8, 202428.2728.5927.9328.4128.410.39%1,935,059
Nov 7, 202427.9828.4127.9128.3028.303.10%2,381,263
Nov 6, 202427.5227.6526.4327.4527.459.52%4,239,882
Nov 5, 202424.1025.1124.0925.0725.075.18%3,416,884
Nov 4, 202423.0723.9522.8823.8323.834.52%3,837,706
Nov 1, 202423.0023.5122.7522.8022.801.42%1,662,227
Oct 31, 202423.7023.7222.3822.4822.48-7.45%3,469,390
Oct 30, 202424.6525.0324.2024.2924.29-2.33%1,248,945
Oct 29, 202424.6425.2124.5024.8724.870.48%803,808
Oct 28, 202424.6525.0724.4824.7524.754.47%1,386,412
Oct 25, 202425.0625.3323.6423.6923.69-4.40%2,289,093
Oct 24, 202424.8524.9523.7324.7824.781.68%1,593,984
Oct 23, 202425.4125.4623.7624.3724.37-5.10%2,172,895
Oct 22, 202425.3025.8425.0125.6825.680.43%1,104,777
Oct 21, 202425.4925.7224.9325.5725.57-0.23%1,329,464
Oct 18, 202425.2425.6825.1025.6325.632.11%1,119,095
Oct 17, 202424.9425.1424.6125.1025.101.54%1,309,017
Oct 16, 202424.4824.8524.1324.7224.721.27%1,272,082
Oct 15, 202425.7025.9124.3224.4124.41-3.52%1,994,664
Oct 14, 202424.7925.5324.6725.3025.303.67%1,575,202
Oct 11, 202424.0624.6124.0624.4124.410.93%974,701
Oct 10, 202424.2724.3823.8224.1824.18-1.23%1,296,953
Oct 9, 202424.0024.5923.9024.4824.482.51%1,508,914
Oct 8, 202423.7424.1623.5023.8823.883.51%1,906,643
Oct 7, 202424.8224.8222.8323.0723.07-8.42%4,240,889
Oct 4, 202424.8725.3324.4525.1925.193.62%2,622,993
Oct 3, 202424.8625.3124.1824.3124.31-4.40%3,250,905
Oct 2, 202425.0425.5824.3525.4325.431.48%2,231,703
Oct 1, 202427.0727.1024.7125.0625.06-7.43%5,109,822
Sep 30, 202426.3727.1025.7527.0727.072.00%2,059,164
Sep 27, 202427.7427.8326.5126.5426.54-4.36%1,840,053