Skip to main content
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
24.67
+3.19 (14.85%)
At close: Dec 20, 2024, 4:00 PM
24.75
+0.08 (0.32%)
After-hours: Dec 20, 2024, 7:57 PM EST

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.9028.0427.5127.7527.75-0.14%1,103,352
Sep 25, 202428.0028.3927.7127.7927.79-1.31%1,418,448
Sep 24, 202428.3528.5527.2828.1628.16-0.35%1,626,092
Sep 23, 202428.6528.8727.9928.2628.26-0.18%1,561,762
Sep 20, 202428.0828.7027.9228.3128.310.32%1,954,529
Sep 19, 202428.1528.4527.7028.2228.224.06%2,451,415
Sep 18, 202427.0128.2926.5527.1227.120.71%3,922,538
Sep 17, 202427.4427.7226.4826.9326.93-1.77%2,383,464
Sep 16, 202427.6027.6326.7927.4227.42-1.03%2,395,918
Sep 13, 202427.5028.3027.3927.7027.700.40%2,567,681
Sep 12, 202427.2027.6226.4927.5927.590.73%3,167,997
Sep 11, 202426.7027.4224.3027.3927.394.18%5,774,893
Sep 10, 202426.2026.3524.6826.2926.291.90%3,051,895
Sep 9, 202424.9126.0724.6225.8025.805.91%3,878,578
Sep 6, 202426.8427.1223.3424.3624.36-7.20%6,962,344
Sep 5, 202425.5026.6825.2326.2526.254.13%4,243,445
Sep 4, 202425.1826.8124.5825.2125.21-3.04%5,203,963
Sep 3, 202431.3131.3724.7726.0026.00-18.62%7,063,647
Aug 30, 202431.6232.1431.0531.9531.952.57%3,374,256
Aug 29, 202431.0831.5730.6931.1531.153.21%3,341,732
Aug 28, 202431.8731.9129.6430.1830.18-5.30%3,334,472
Aug 27, 202430.7831.8830.5731.8731.872.21%1,565,344
Aug 26, 202431.4031.4930.4631.1831.18-0.29%3,265,087
Aug 23, 202430.3231.3929.9931.2731.275.64%3,692,803
Aug 22, 202431.1831.2729.4029.6029.60-4.05%2,781,693
Aug 21, 202431.3331.4330.0930.8530.85-1.44%3,653,383
Aug 20, 202432.3332.5131.0931.3031.30-4.05%4,618,708
Aug 19, 202431.9032.8531.7632.6232.622.13%4,219,693
Aug 16, 202431.4132.1831.1831.9431.940.03%3,373,920
Aug 15, 202431.6132.3831.1131.9331.933.77%5,738,448
Aug 14, 202429.6130.8129.2530.7730.776.58%6,105,782
Aug 13, 202427.4728.9327.4728.8728.877.60%4,486,459
Aug 12, 202426.8028.5426.1026.8326.830.75%10,460,630
Aug 9, 202423.8926.7423.4026.6326.6312.60%6,908,663
Aug 8, 202423.1223.8622.3723.6523.657.50%6,953,919
Aug 7, 202424.3524.4321.0522.0022.000.92%11,372,861
Aug 6, 202421.0123.6820.2621.8021.8014.74%16,944,929
Aug 5, 202418.7726.3417.5019.0019.00-38.91%28,983,649
Aug 2, 202436.7437.2329.7631.1031.10-21.82%13,103,195
Aug 1, 202443.6743.9138.2939.7839.78-8.61%3,472,919