Skip to main content
logo
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
19.95
+0.40 (2.05%)
At close: May 18, 2026, 4:00 PM EDT
19.94
-0.01 (-0.05%)
Pre-market: May 19, 2026, 4:26 AM EDT

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202619.9019.9919.5619.9519.952.05%5,268,456
May 15, 202619.1219.7119.0819.5519.55-0.66%4,293,514
May 14, 202619.3719.8419.1719.6819.682.18%3,772,082
May 13, 202619.5519.6719.1819.2619.26-1.68%2,323,262
May 12, 202619.0319.7418.9119.5919.591.87%4,284,367
May 11, 202619.5019.6219.1519.2319.23-1.33%2,049,128
May 8, 202619.6719.8119.4219.4919.49-0.36%1,881,845
May 7, 202619.5819.6719.3019.5619.560.72%3,039,928
May 6, 202619.6019.6319.3319.4219.421.78%2,212,711
May 5, 202619.3619.4819.0019.0819.080.26%2,322,361
May 4, 202619.3119.7418.6919.0319.03-1.09%2,684,884
May 1, 202619.6619.6819.2419.2419.24-0.88%1,991,119
Apr 30, 202619.0819.4918.8319.4119.413.03%2,617,542
Apr 29, 202619.2719.3718.6818.8418.84-2.28%2,535,983
Apr 28, 202618.6819.3218.5819.2819.281.47%2,485,491
Apr 27, 202618.5319.0418.5019.0019.003.09%2,366,416
Apr 24, 202618.6818.8518.3818.4318.43-0.75%3,938,905
Apr 23, 202618.4918.6417.7118.5718.570.05%3,928,189
Apr 22, 202618.8218.8318.3818.5618.561.03%1,905,520
Apr 21, 202618.7118.7718.0518.3718.37-1.87%4,276,808
Apr 20, 202618.7518.8218.3818.7218.72-1.32%2,511,295
Apr 17, 202619.1819.3418.9518.9718.971.23%3,742,002
Apr 16, 202618.7218.9018.3018.7418.740.05%3,389,352
Apr 15, 202618.9518.9918.5518.7318.73-0.58%3,193,848
Apr 14, 202619.0019.0818.7018.8418.841.51%3,085,023
Apr 13, 202617.6818.6017.5918.5618.563.86%4,287,358
Apr 10, 202618.2018.2917.7017.8717.87-1.16%2,980,990
Apr 9, 202617.3318.1217.2618.0818.083.79%5,043,461
Apr 8, 202617.4617.6816.8817.4217.429.70%9,204,545
Apr 7, 202616.0716.1415.2915.8815.88-3.58%7,872,271
Apr 6, 202616.0316.5516.0316.4716.472.55%3,435,580
Apr 2, 202615.1016.1814.9316.0616.060.06%6,568,990
Apr 1, 202615.9616.2715.6216.0516.052.16%6,769,487
Mar 31, 202615.0315.7714.7715.7115.719.17%12,411,246
Mar 30, 202614.8314.8614.1314.3914.390.84%8,403,421
Mar 27, 202615.1915.2614.1814.2714.27-7.52%16,581,122
Mar 26, 202616.2716.4815.4215.4315.43-7.16%11,191,849
Mar 25, 202616.6616.8416.1816.6216.622.21%5,256,781
Mar 24, 202616.1816.8916.0116.2616.26-2.34%7,239,077
Mar 23, 202616.9017.2816.2416.6516.654.85%14,386,844
Mar 20, 202616.9316.9815.6215.8815.88-6.81%15,147,193
Mar 19, 202615.9217.3915.7217.0417.042.71%10,980,296
Mar 18, 202617.5817.6416.5316.5916.59-8.34%9,168,766
Mar 17, 202618.1018.4217.9218.1018.101.12%4,960,872
Mar 16, 202617.2517.9017.2217.9017.907.70%8,630,131
Mar 13, 202617.3617.6316.5916.6216.62-1.83%8,383,827
Mar 12, 202617.3017.5516.8516.9316.93-6.57%9,902,679
Mar 11, 202617.6618.1317.3418.1218.124.50%6,277,683
Mar 10, 202618.1319.0217.2817.3417.34-4.78%11,336,317
Mar 9, 202616.4818.4615.8418.2118.219.57%14,851,660