-1x Short VIX Futures ETF (SVIX)

SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	20.26	21.22	19.80	21.21	-	5.37%	3,212,816
Jun 10, 2026	20.93	21.09	19.95	20.13	20.13	-5.85%	4,930,858
Jun 9, 2026	22.01	22.22	20.01	21.38	21.38	-1.52%	4,959,880
Jun 8, 2026	21.94	22.09	21.53	21.71	21.71	1.35%	3,258,267
Jun 5, 2026	22.74	22.83	20.94	21.42	21.42	-6.75%	4,361,741
Jun 4, 2026	22.17	23.11	22.15	22.97	22.97	3.24%	2,034,477
Jun 3, 2026	22.14	22.35	21.98	22.25	22.25	-0.09%	1,711,100
Jun 2, 2026	22.14	22.33	21.98	22.27	22.27	1.69%	1,788,617
Jun 1, 2026	22.25	22.53	21.89	21.90	21.90	-2.32%	2,827,662
May 29, 2026	22.33	22.73	22.21	22.42	22.42	1.40%	2,119,946
May 28, 2026	21.54	22.16	21.54	22.11	22.11	1.61%	2,443,857
May 27, 2026	21.37	21.76	21.15	21.76	21.76	2.84%	2,036,578
May 26, 2026	21.12	21.40	21.10	21.16	21.16	2.77%	2,983,916
May 22, 2026	20.64	20.85	20.46	20.59	20.59	-0.72%	2,592,163
May 21, 2026	19.99	20.87	19.93	20.74	20.74	2.67%	4,766,165
May 20, 2026	19.89	20.20	19.77	20.20	20.20	2.38%	3,615,061
May 19, 2026	19.82	20.02	19.65	19.73	19.73	-1.10%	2,986,939
May 18, 2026	19.90	19.99	19.56	19.95	19.95	2.05%	5,268,456
May 15, 2026	19.12	19.71	19.08	19.55	19.55	-0.66%	4,293,514
May 14, 2026	19.37	19.84	19.17	19.68	19.68	2.18%	3,772,082
May 13, 2026	19.55	19.67	19.18	19.26	19.26	-1.68%	2,323,262
May 12, 2026	19.03	19.74	18.91	19.59	19.59	1.87%	4,284,367
May 11, 2026	19.50	19.62	19.15	19.23	19.23	-1.33%	2,049,128
May 8, 2026	19.67	19.81	19.42	19.49	19.49	-0.36%	1,881,845
May 7, 2026	19.58	19.67	19.30	19.56	19.56	0.72%	3,039,928
May 6, 2026	19.60	19.63	19.33	19.42	19.42	1.78%	2,212,711
May 5, 2026	19.36	19.48	19.00	19.08	19.08	0.26%	2,322,361
May 4, 2026	19.31	19.74	18.69	19.03	19.03	-1.09%	2,684,884
May 1, 2026	19.66	19.68	19.24	19.24	19.24	-0.88%	1,991,119
Apr 30, 2026	19.08	19.49	18.83	19.41	19.41	3.03%	2,617,542
Apr 29, 2026	19.27	19.37	18.68	18.84	18.84	-2.28%	2,535,983
Apr 28, 2026	18.68	19.32	18.58	19.28	19.28	1.47%	2,485,491
Apr 27, 2026	18.53	19.04	18.50	19.00	19.00	3.09%	2,366,416
Apr 24, 2026	18.68	18.85	18.38	18.43	18.43	-0.75%	3,938,905
Apr 23, 2026	18.49	18.64	17.71	18.57	18.57	0.05%	3,928,189
Apr 22, 2026	18.82	18.83	18.38	18.56	18.56	1.03%	1,905,520
Apr 21, 2026	18.71	18.77	18.05	18.37	18.37	-1.87%	4,276,808
Apr 20, 2026	18.75	18.82	18.38	18.72	18.72	-1.32%	2,511,295
Apr 17, 2026	19.18	19.34	18.95	18.97	18.97	1.23%	3,742,002
Apr 16, 2026	18.72	18.90	18.30	18.74	18.74	0.05%	3,389,352
Apr 15, 2026	18.95	18.99	18.55	18.73	18.73	-0.58%	3,193,848
Apr 14, 2026	19.00	19.08	18.70	18.84	18.84	1.51%	3,085,023
Apr 13, 2026	17.68	18.60	17.59	18.56	18.56	3.86%	4,287,358
Apr 10, 2026	18.20	18.29	17.70	17.87	17.87	-1.16%	2,980,990
Apr 9, 2026	17.33	18.12	17.26	18.08	18.08	3.79%	5,043,461
Apr 8, 2026	17.46	17.68	16.88	17.42	17.42	9.70%	9,204,545
Apr 7, 2026	16.07	16.14	15.29	15.88	15.88	-3.58%	7,872,271
Apr 6, 2026	16.03	16.55	16.03	16.47	16.47	2.55%	3,435,580
Apr 2, 2026	15.10	16.18	14.93	16.06	16.06	0.06%	6,568,990
Apr 1, 2026	15.96	16.27	15.62	16.05	16.05	2.16%	6,769,487

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.