-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
17.49
+0.14 (0.81%)
At close: Jul 25, 2025, 4:00 PM
17.48
-0.01 (-0.06%)
After-hours: Jul 25, 2025, 5:28 PM EDT
SVIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 17.30 | 17.52 | 17.26 | 17.47 | - | 0.69% | 1,193,212 |
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 |
Jul 2, 2025 | 15.51 | 15.72 | 15.44 | 15.59 | 15.59 | 0.32% | 1,924,412 |
Jul 1, 2025 | 15.44 | 15.69 | 15.41 | 15.54 | 15.54 | 0.19% | 2,576,515 |
Jun 30, 2025 | 15.63 | 15.66 | 15.39 | 15.51 | 15.51 | 0.52% | 2,932,585 |
Jun 27, 2025 | 15.54 | 15.58 | 15.14 | 15.43 | 15.43 | 0.19% | 3,406,053 |
Jun 26, 2025 | 15.37 | 15.54 | 15.36 | 15.40 | 15.40 | 0.33% | 2,402,819 |
Jun 25, 2025 | 15.30 | 15.39 | 15.11 | 15.35 | 15.35 | 1.59% | 2,384,335 |
Jun 24, 2025 | 14.94 | 15.19 | 14.92 | 15.11 | 15.11 | 6.11% | 3,546,964 |
Jun 23, 2025 | 14.07 | 14.28 | 13.52 | 14.24 | 14.24 | 1.42% | 5,866,785 |
Jun 20, 2025 | 14.38 | 14.42 | 13.86 | 14.04 | 14.04 | -1.13% | 5,665,202 |
Jun 18, 2025 | 13.89 | 14.48 | 13.72 | 14.20 | 14.20 | 2.23% | 6,061,030 |
Jun 17, 2025 | 14.41 | 14.51 | 13.61 | 13.89 | 13.89 | -5.45% | 8,840,632 |
Jun 16, 2025 | 14.30 | 14.81 | 14.27 | 14.69 | 14.69 | 6.84% | 5,503,662 |
Jun 13, 2025 | 14.17 | 14.61 | 13.55 | 13.75 | 13.75 | -7.90% | 11,005,028 |
Jun 12, 2025 | 14.89 | 15.17 | 14.82 | 14.93 | 14.93 | -1.45% | 4,046,115 |
Jun 11, 2025 | 15.47 | 15.66 | 14.87 | 15.15 | 15.15 | -0.59% | 5,036,955 |
Jun 10, 2025 | 15.16 | 15.33 | 15.11 | 15.24 | 15.24 | 0.53% | 2,750,837 |
Jun 9, 2025 | 15.08 | 15.30 | 15.03 | 15.16 | 15.16 | 1.13% | 2,194,700 |
Jun 6, 2025 | 14.83 | 15.06 | 14.77 | 14.99 | 14.99 | 3.81% | 3,688,484 |
Jun 5, 2025 | 14.86 | 15.12 | 14.28 | 14.44 | 14.44 | -1.43% | 5,303,597 |
Jun 4, 2025 | 14.70 | 14.77 | 14.59 | 14.65 | 14.65 | -0.27% | 2,502,092 |
Jun 3, 2025 | 14.40 | 14.72 | 14.36 | 14.69 | 14.69 | 2.26% | 3,791,195 |
Jun 2, 2025 | 14.08 | 14.39 | 13.97 | 14.37 | 14.37 | 1.02% | 3,611,688 |
May 30, 2025 | 14.13 | 14.37 | 13.68 | 14.22 | 14.22 | -0.56% | 6,051,311 |
May 29, 2025 | 14.66 | 14.67 | 14.09 | 14.30 | 14.30 | -0.21% | 5,262,549 |
May 28, 2025 | 14.50 | 14.53 | 14.21 | 14.33 | 14.33 | -1.04% | 3,886,343 |
May 27, 2025 | 13.96 | 14.49 | 13.84 | 14.48 | 14.48 | 9.86% | 6,856,196 |
May 23, 2025 | 13.13 | 13.64 | 13.03 | 13.18 | 13.18 | -6.59% | 11,365,807 |
May 22, 2025 | 13.89 | 14.35 | 13.80 | 14.11 | 14.11 | 0.86% | 5,719,031 |
May 21, 2025 | 14.67 | 14.97 | 13.77 | 13.99 | 13.99 | -6.61% | 7,739,101 |
May 20, 2025 | 14.90 | 15.06 | 14.65 | 14.98 | 14.98 | 0.60% | 3,543,256 |
May 19, 2025 | 14.39 | 15.01 | 14.39 | 14.89 | 14.89 | -1.33% | 4,369,420 |
May 16, 2025 | 15.12 | 15.25 | 14.94 | 15.09 | 15.09 | 0.47% | 3,782,443 |
May 15, 2025 | 14.64 | 15.02 | 14.47 | 15.02 | 15.02 | 1.83% | 3,521,863 |
May 14, 2025 | 15.06 | 15.10 | 14.69 | 14.75 | 14.75 | -2.12% | 5,293,325 |