-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
20.90
+0.22 (1.06%)
At close: Dec 4, 2025, 4:00 PM EST
21.00
+0.10 (0.48%)
Pre-market: Dec 5, 2025, 5:05 AM EST
SVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.81 | 20.93 | 20.53 | 20.90 | 20.90 | 1.06% | 1,866,021 |
| Dec 3, 2025 | 20.37 | 20.76 | 20.29 | 20.68 | 20.68 | 0.53% | 1,451,423 |
| Dec 2, 2025 | 20.50 | 20.63 | 20.29 | 20.57 | 20.57 | 1.53% | 1,623,711 |
| Dec 1, 2025 | 19.91 | 20.56 | 19.72 | 20.26 | 20.26 | 0.10% | 258,943 |
| Nov 28, 2025 | 19.94 | 20.26 | 19.91 | 20.24 | 20.24 | 2.17% | 1,749,171 |
| Nov 26, 2025 | 19.54 | 19.96 | 19.47 | 19.81 | 19.81 | 2.96% | 3,747,516 |
| Nov 25, 2025 | 18.69 | 19.36 | 18.09 | 19.24 | 19.24 | 2.07% | 331,043 |
| Nov 24, 2025 | 17.81 | 18.85 | 17.78 | 18.85 | 18.85 | 7.22% | 4,113,561 |
| Nov 21, 2025 | 17.20 | 17.74 | 16.27 | 17.58 | 17.58 | 5.52% | 9,047,741 |
| Nov 20, 2025 | 19.11 | 19.26 | 16.58 | 16.66 | 16.66 | -7.13% | 15,851,806 |
| Nov 19, 2025 | 17.58 | 18.38 | 17.40 | 17.94 | 17.94 | 2.34% | 4,891,818 |
| Nov 18, 2025 | 17.73 | 18.20 | 17.11 | 17.53 | 17.53 | -3.73% | 8,452,057 |
| Nov 17, 2025 | 18.83 | 19.30 | 17.91 | 18.21 | 18.21 | -4.96% | 5,827,257 |
| Nov 14, 2025 | 18.32 | 19.46 | 18.02 | 19.16 | 19.16 | 1.54% | 7,606,063 |
| Nov 13, 2025 | 19.99 | 20.14 | 18.52 | 18.87 | 18.87 | -6.68% | 6,772,352 |
| Nov 12, 2025 | 20.47 | 20.49 | 19.98 | 20.22 | 20.22 | -0.64% | 2,008,836 |
| Nov 11, 2025 | 20.20 | 20.43 | 20.20 | 20.35 | 20.35 | 0.49% | 1,734,511 |
| Nov 10, 2025 | 19.94 | 20.30 | 19.86 | 20.25 | 20.25 | 5.30% | 3,610,341 |
| Nov 7, 2025 | 18.61 | 19.26 | 18.00 | 19.23 | 19.23 | 0.52% | 9,101,232 |
| Nov 6, 2025 | 19.79 | 19.88 | 18.83 | 19.13 | 19.13 | -3.97% | 5,882,042 |
| Nov 5, 2025 | 19.20 | 20.16 | 19.16 | 19.92 | 19.92 | 3.59% | 3,170,235 |
| Nov 4, 2025 | 19.19 | 19.73 | 19.01 | 19.23 | 19.23 | -3.66% | 3,826,516 |
| Nov 3, 2025 | 20.00 | 20.08 | 19.36 | 19.96 | 19.96 | 1.01% | 2,566,370 |
| Oct 31, 2025 | 20.28 | 20.33 | 19.39 | 19.76 | 19.76 | -0.50% | 3,767,712 |
| Oct 30, 2025 | 20.18 | 20.50 | 19.82 | 19.86 | 19.86 | -1.10% | 2,397,031 |
| Oct 29, 2025 | 20.59 | 20.80 | 20.03 | 20.08 | 20.08 | -1.67% | 3,146,575 |
| Oct 28, 2025 | 20.98 | 21.03 | 20.40 | 20.42 | 20.42 | -2.72% | 2,760,785 |
| Oct 27, 2025 | 21.05 | 21.11 | 20.79 | 20.99 | 20.99 | 2.99% | 2,411,498 |
| Oct 24, 2025 | 20.60 | 20.67 | 20.26 | 20.38 | 20.38 | 1.49% | 1,963,988 |
| Oct 23, 2025 | 19.59 | 20.15 | 19.51 | 20.08 | 20.08 | 1.83% | 2,154,162 |
| Oct 22, 2025 | 19.88 | 19.99 | 18.65 | 19.72 | 19.72 | -1.20% | 6,289,504 |
| Oct 21, 2025 | 19.66 | 20.15 | 19.35 | 19.96 | 19.96 | 0.60% | 3,137,796 |
| Oct 20, 2025 | 18.98 | 19.90 | 18.96 | 19.84 | 19.84 | 7.30% | 6,221,067 |
| Oct 17, 2025 | 17.47 | 18.49 | 16.82 | 18.49 | 18.49 | 7.72% | 10,195,202 |
| Oct 16, 2025 | 19.03 | 19.12 | 17.05 | 17.17 | 17.17 | -9.28% | 11,889,127 |
| Oct 15, 2025 | 19.64 | 19.70 | 18.44 | 18.92 | 18.92 | -0.84% | 4,638,939 |
| Oct 14, 2025 | 18.86 | 19.78 | 18.19 | 19.08 | 19.08 | -4.50% | 8,115,268 |
| Oct 13, 2025 | 19.60 | 20.09 | 19.47 | 19.98 | 19.98 | 7.71% | 4,878,520 |
| Oct 10, 2025 | 21.23 | 21.39 | 18.35 | 18.55 | 18.55 | -12.62% | 13,603,903 |
| Oct 9, 2025 | 21.35 | 21.43 | 20.90 | 21.23 | 21.23 | -0.09% | 1,603,125 |
| Oct 8, 2025 | 21.06 | 21.34 | 20.91 | 21.25 | 21.25 | 1.48% | 1,249,180 |
| 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 |