Skip to main content
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
20.26
-0.08 (-0.39%)
Apr 1, 2025, 4:00 PM EDT - Market closed

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202519.9720.5419.2820.2620.26-0.39%4,048,588
Mar 31, 202519.2520.4618.8120.3420.340.79%5,826,319
Mar 28, 202521.9622.1420.1620.1820.18-9.18%4,358,457
Mar 27, 202522.1322.5321.6822.2222.22-0.31%1,904,560
Mar 26, 202523.2823.3421.8422.2922.29-3.34%3,314,657
Mar 25, 202523.3223.4222.9623.0623.06-0.04%3,097,437
Mar 24, 202522.5723.2122.5523.0723.075.83%4,688,818
Mar 21, 202521.3621.9321.1021.8021.80-0.18%3,151,255
Mar 20, 202521.0422.1020.9521.8421.841.68%5,870,670
Mar 19, 202521.0021.9720.8321.4821.483.37%4,309,762
Mar 18, 202521.4621.4620.4720.7820.78-2.72%3,936,761
Mar 17, 202520.7721.4920.7621.3621.363.94%4,916,210
Mar 14, 202519.6720.6219.4720.5520.558.16%6,136,953
Mar 13, 202519.7820.1318.5619.0019.00-4.23%6,736,850
Mar 12, 202519.6519.9518.7219.8419.844.97%7,176,325
Mar 11, 202518.8519.2217.8118.9018.90-0.21%9,841,467
Mar 10, 202520.0020.2918.6618.9418.94-9.55%12,040,265
Mar 7, 202520.4721.2619.6920.9420.943.31%9,155,705
Mar 6, 202521.3621.8820.2120.2720.27-10.63%10,585,829
Mar 5, 202521.8422.8021.2922.6822.684.04%6,598,110
Mar 4, 202521.4322.7820.1721.8021.80-2.72%12,588,856
Mar 3, 202524.5624.7321.7722.4122.41-7.74%5,363,285
Feb 28, 202523.6924.4323.0824.2924.291.80%5,171,827
Feb 27, 202525.4425.6223.7623.8623.86-5.43%4,645,935
Feb 26, 202524.9225.7824.4825.2325.232.19%4,713,074
Feb 25, 202524.6925.1923.6624.6924.69-0.80%6,657,717
Feb 24, 202525.4325.7424.3624.8924.89-0.72%3,354,229
Feb 21, 202526.8226.9124.8325.0725.07-6.84%4,732,955
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