ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
38.66
+0.74 (1.95%)
At close: May 8, 2025, 4:00 PM
38.85
+0.19 (0.49%)
Pre-market: May 9, 2025, 7:46 AM EDT
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 38.22 | 38.83 | 38.11 | 38.66 | 38.66 | 1.95% | 1,666,997 |
| May 7, 2025 | 37.67 | 38.02 | 37.28 | 37.92 | 37.92 | 1.36% | 1,861,500 |
| May 6, 2025 | 37.61 | 37.97 | 37.36 | 37.41 | 37.41 | -1.99% | 1,445,795 |
| May 5, 2025 | 38.18 | 38.51 | 38.00 | 38.17 | 38.17 | -0.91% | 1,259,319 |
| May 2, 2025 | 38.10 | 38.58 | 37.99 | 38.52 | 38.52 | 2.15% | 1,563,223 |
| May 1, 2025 | 37.94 | 38.02 | 37.45 | 37.71 | 37.71 | 0.80% | 1,185,877 |
| Apr 30, 2025 | 37.21 | 37.58 | 36.28 | 37.41 | 37.41 | -1.24% | 3,976,366 |
| Apr 29, 2025 | 37.50 | 37.95 | 37.39 | 37.88 | 37.88 | 0.61% | 1,046,986 |
| Apr 28, 2025 | 38.00 | 38.06 | 36.97 | 37.65 | 37.65 | -0.42% | 1,424,939 |
| Apr 25, 2025 | 37.13 | 37.82 | 36.67 | 37.81 | 37.81 | 2.13% | 1,378,311 |
| Apr 24, 2025 | 36.53 | 37.13 | 36.50 | 37.02 | 37.02 | 1.84% | 1,093,089 |
| Apr 23, 2025 | 36.61 | 36.95 | 35.82 | 36.35 | 36.35 | 1.82% | 2,464,636 |
| Apr 22, 2025 | 35.23 | 35.84 | 35.18 | 35.70 | 35.70 | 3.24% | 2,173,389 |
| Apr 21, 2025 | 35.46 | 35.55 | 34.19 | 34.58 | 34.58 | -3.03% | 2,180,723 |
| Apr 17, 2025 | 35.60 | 35.82 | 35.34 | 35.66 | 35.66 | 1.39% | 1,797,218 |
| Apr 16, 2025 | 35.98 | 36.59 | 34.75 | 35.17 | 35.17 | -4.20% | 3,075,421 |
| Apr 15, 2025 | 36.59 | 37.33 | 36.34 | 36.71 | 36.71 | 0.41% | 2,862,656 |
| Apr 14, 2025 | 36.09 | 36.67 | 34.93 | 36.56 | 36.56 | 5.57% | 4,256,456 |
| Apr 11, 2025 | 33.65 | 34.68 | 32.82 | 34.63 | 34.63 | 1.32% | 4,006,610 |
| Apr 10, 2025 | 36.33 | 36.98 | 32.05 | 34.18 | 34.18 | -9.55% | 9,885,103 |
| Apr 9, 2025 | 33.53 | 38.48 | 33.31 | 37.79 | 37.79 | 10.69% | 11,088,181 |
| Apr 8, 2025 | 38.30 | 38.45 | 32.67 | 34.14 | 34.14 | -6.62% | 9,712,274 |
| Apr 7, 2025 | 34.95 | 39.24 | 34.20 | 36.56 | 36.56 | -0.25% | 9,560,626 |
| Apr 4, 2025 | 38.30 | 39.28 | 36.11 | 36.65 | 36.65 | -9.86% | 12,280,129 |
| Apr 3, 2025 | 42.88 | 43.66 | 40.66 | 40.66 | 40.66 | -12.47% | 10,026,505 |
| Apr 2, 2025 | 44.87 | 46.80 | 44.78 | 46.45 | 46.45 | 1.64% | 3,721,516 |
| Apr 1, 2025 | 45.44 | 46.08 | 44.63 | 45.70 | 45.70 | -0.13% | 1,054,329 |
| Mar 31, 2025 | 44.47 | 46.03 | 44.06 | 45.76 | 45.76 | 0.04% | 1,106,896 |
| Mar 28, 2025 | 47.56 | 47.77 | 45.64 | 45.74 | 45.74 | -4.41% | 1,389,220 |
| Mar 27, 2025 | 47.87 | 48.22 | 47.28 | 47.85 | 47.85 | -0.23% | 616,458 |
| Mar 26, 2025 | 49.02 | 49.07 | 47.48 | 47.96 | 47.96 | -1.64% | 980,347 |
| Mar 25, 2025 | 49.09 | 49.15 | 48.64 | 48.76 | 48.76 | -0.31% | 650,648 |
| Mar 24, 2025 | 48.24 | 48.99 | 48.18 | 48.91 | 48.91 | 3.12% | 1,350,842 |
| Mar 21, 2025 | 46.89 | 47.50 | 46.60 | 47.43 | 47.43 | 0.02% | 1,267,445 |
| Mar 20, 2025 | 46.55 | 47.60 | 46.47 | 47.42 | 47.42 | 0.96% | 1,215,110 |
| Mar 19, 2025 | 46.47 | 47.53 | 46.24 | 46.97 | 46.97 | 1.62% | 1,492,807 |
| Mar 18, 2025 | 47.00 | 47.02 | 45.85 | 46.22 | 46.22 | -1.39% | 1,369,602 |
| Mar 17, 2025 | 46.26 | 46.98 | 46.21 | 46.87 | 46.87 | 1.89% | 1,689,945 |
| Mar 14, 2025 | 44.80 | 46.03 | 44.70 | 46.00 | 46.00 | 4.47% | 1,722,632 |
| Mar 13, 2025 | 44.99 | 45.37 | 43.56 | 44.03 | 44.03 | -2.24% | 1,681,570 |
| Mar 12, 2025 | 44.82 | 45.20 | 43.72 | 45.04 | 45.04 | 2.48% | 2,473,439 |
| Mar 11, 2025 | 43.82 | 44.28 | 42.64 | 43.95 | 43.95 | 0.11% | 3,664,212 |
| Mar 10, 2025 | 45.14 | 45.45 | 43.48 | 43.90 | 43.90 | -5.45% | 4,621,235 |
| Mar 7, 2025 | 45.55 | 46.57 | 44.78 | 46.43 | 46.43 | 2.25% | 2,228,056 |
| Mar 6, 2025 | 46.46 | 47.15 | 45.34 | 45.41 | 45.41 | -5.42% | 2,911,029 |
| Mar 5, 2025 | 47.13 | 48.13 | 46.52 | 48.01 | 48.01 | 2.21% | 2,071,319 |
| Mar 4, 2025 | 46.55 | 48.14 | 45.21 | 46.97 | 46.97 | -1.18% | 3,135,390 |
| Mar 3, 2025 | 50.10 | 50.12 | 46.90 | 47.53 | 47.53 | -4.48% | 1,768,767 |
| Feb 28, 2025 | 48.94 | 49.79 | 48.32 | 49.76 | 49.76 | 1.49% | 1,510,220 |
| Feb 27, 2025 | 50.79 | 51.05 | 49.02 | 49.03 | 49.03 | -3.05% | 2,402,154 |