Skip to main content
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
12.17
+0.41 (3.49%)
At close: Apr 24, 2025, 4:00 PM
12.33
+0.16 (1.31%)
After-hours: Apr 24, 2025, 7:37 PM EDT

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.8512.2211.8212.1712.173.49%6,235,918
Apr 23, 202511.9612.0911.3911.7611.763.89%15,241,862
Apr 22, 202511.0211.3911.0011.3211.325.99%9,026,190
Apr 21, 202511.2011.2610.4010.6810.68-6.07%9,230,530
Apr 17, 202511.3611.4511.1511.3711.372.71%7,058,070
Apr 16, 202511.5811.9610.8011.0711.07-7.60%13,737,788
Apr 15, 202511.9612.4211.7711.9811.981.01%11,923,105
Apr 14, 202511.5911.9510.9211.8611.8611.57%18,996,108
Apr 11, 202510.1610.739.7110.6310.631.24%26,157,119
Apr 10, 202511.9812.439.3010.5010.50-19.17%53,483,907
Apr 9, 202510.6013.3410.3412.9912.9919.07%45,472,225
Apr 8, 202513.8913.9510.0010.9110.91-17.54%49,287,394
Apr 7, 202511.6613.5611.1113.2313.234.75%63,788,807
Apr 4, 202513.9214.7112.3412.6312.63-20.16%49,456,523
Apr 3, 202518.1218.6815.8115.8215.82-23.87%27,215,465
Apr 2, 202519.4921.1219.4220.7820.782.57%5,405,400
Apr 1, 202519.9720.5419.2820.2620.26-0.39%4,079,264
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