Skip to main content
logo
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
27.12
+0.13 (0.48%)
Aug 25, 2026, 10:03 AM EDT - Market open

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202627.0527.2326.9426.9926.99-158,721
Aug 21, 202626.8427.1126.8426.9926.991.09%209,314
Aug 20, 202626.5626.8226.4226.7026.70-0.85%1,889,748
Aug 19, 202626.4426.9826.3926.9326.932.98%1,921,395
Aug 18, 202626.0726.2725.9826.1526.15-0.53%1,453,985
Aug 17, 202626.4526.5926.0426.2926.29-0.79%1,430,571
Aug 14, 202626.3226.5426.1426.5026.501.30%1,299,239
Aug 13, 202626.3726.4826.0326.1626.16-0.80%1,737,291
Aug 12, 202625.8326.4025.8026.3726.372.93%2,040,315
Aug 11, 202625.3225.6225.2725.6225.621.43%1,161,749
Aug 10, 202625.3825.6425.2625.2625.260.04%1,325,951
Aug 7, 202625.2625.4425.1525.2525.25-0.51%1,510,589
Aug 6, 202624.8125.4024.7725.3825.381.36%1,595,450
Aug 5, 202624.1625.1824.0025.0425.043.05%1,958,523
Aug 4, 202624.7824.7924.2324.3024.30-0.29%1,608,353
Aug 3, 202624.3824.6324.3324.3724.370.66%1,544,263
Jul 31, 202623.7524.3022.8724.2124.213.02%2,262,915
Jul 30, 202622.9823.5322.7123.5023.506.14%2,714,884
Jul 29, 202623.2423.8622.0722.1422.14-5.91%5,380,472
Jul 28, 202623.4023.8323.0523.5323.530.81%2,092,752
Jul 27, 202623.8523.8922.9623.3423.340.04%3,208,864
Jul 24, 202623.1023.8223.0123.3323.331.21%2,796,919
Jul 23, 202622.9523.2322.4023.0523.05-4.87%4,106,156
Jul 22, 202624.1524.3623.9324.2324.23-0.66%1,455,966
Jul 21, 202624.1524.5023.8224.3924.393.26%1,719,792
Jul 20, 202624.0624.3123.4823.6223.621.55%3,375,402
Jul 17, 202622.9923.7222.8423.2623.26-5.02%3,455,107
Jul 16, 202624.8825.0124.1824.4924.49-2.39%1,720,434
Jul 15, 202624.6625.1724.4325.0925.092.81%2,109,610
Jul 14, 202624.4024.6824.2724.4124.411.43%2,205,954
Jul 13, 202624.5124.8523.9024.0624.06-3.26%2,638,555
Jul 10, 202624.3924.9223.8524.8724.872.22%2,140,887
Jul 9, 202624.0524.3623.7824.3324.331.93%1,168,579
Jul 8, 202623.7624.1923.0223.8723.87-1.73%2,922,905
Jul 7, 202624.4624.6623.9424.2924.29-0.78%2,310,670
Jul 6, 202624.2724.5724.2324.4824.483.03%1,487,159
Jul 2, 202623.8024.1823.3023.7623.760.64%2,571,609
Jul 1, 202623.5523.9123.3623.6123.61-0.71%1,766,054
Jun 30, 202623.3523.9623.2323.7823.782.06%1,508,998
Jun 29, 202623.0323.3922.4523.3023.303.56%3,032,065
Jun 26, 202621.9122.7121.6622.5022.50-0.62%2,938,928
Jun 25, 202622.9823.0422.2322.6422.642.03%3,533,573
Jun 24, 202622.3022.7621.8722.1922.19-0.14%2,719,935
Jun 23, 202622.2822.6021.9022.2222.22-4.80%3,813,190
Jun 22, 202623.6924.0623.2723.3423.340.60%2,213,745
Jun 18, 202623.2723.3822.9123.2023.203.07%2,430,104
Jun 17, 202623.6623.7622.2322.5122.51-4.54%3,483,003
Jun 16, 202623.5523.7323.3623.5823.580.21%1,708,977
Jun 15, 202623.0523.6023.0123.5323.536.66%3,197,922
Jun 12, 202621.4022.0821.1322.0622.064.55%3,234,859