Skip to main content
logo
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
29.41
+0.84 (2.94%)
At close: Sep 22, 2026, 4:00 PM EDT
29.32
-0.09 (-0.31%)
Pre-market: Sep 23, 2026, 8:22 AM EDT

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202628.8829.5028.7929.4129.412.94%1,603,475
Sep 21, 202628.9528.9528.4528.5728.570.60%2,073,390
Sep 18, 202628.4828.5428.1128.4028.40-0.60%1,283,731
Sep 17, 202628.5728.6628.3528.5728.573.82%1,833,602
Sep 16, 202628.0028.1226.8627.5227.52-0.97%2,360,332
Sep 15, 202627.9428.0427.4027.7927.79-0.22%1,911,082
Sep 14, 202627.2028.0127.1227.8527.85-0.96%1,854,764
Sep 11, 202627.8328.2327.7828.1228.124.73%1,815,798
Sep 10, 202627.1927.4926.8326.8526.85-3.38%2,511,471
Sep 9, 202628.0128.2027.7127.7927.79-1.59%1,479,240
Sep 8, 202628.8028.8028.1528.2428.24-1.64%1,728,992
Sep 4, 202629.0729.2228.7028.7128.71-0.42%1,346,536
Sep 3, 202628.3728.8828.2928.8328.831.98%1,391,210
Sep 2, 202627.7428.3527.6428.2728.272.99%1,813,727
Sep 1, 202627.8228.1527.2427.4527.45-3.28%1,991,438
Aug 31, 202627.7928.4127.6228.3828.381.90%1,402,920
Aug 28, 202628.0328.0327.6827.8527.85-1.24%2,159,182
Aug 27, 202627.6928.2927.5828.2028.202.36%2,536,391
Aug 26, 202627.4227.6127.2627.5527.550.22%989,793
Aug 25, 202627.1227.4926.8827.4927.491.85%1,184,753
Aug 24, 202627.1927.2326.9326.9926.99-1,569,357
Aug 21, 202626.9527.1326.8926.9926.991.09%1,383,585
Aug 20, 202626.5626.8226.4226.7026.70-0.85%1,889,761
Aug 19, 202626.4426.9826.3926.9326.932.98%1,921,415
Aug 18, 202626.0726.2725.9826.1526.15-0.53%1,454,658
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