ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
49.89
+0.14 (0.28%)
At close: Sep 9, 2025, 4:00 PM
49.85
-0.04 (-0.08%)
After-hours: Sep 9, 2025, 7:27 PM EDT
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.67 | 49.91 | 49.33 | 49.89 | - | 0.28% | 863,918 |
| Sep 8, 2025 | 49.56 | 49.81 | 49.46 | 49.75 | 49.75 | 0.91% | 1,011,692 |
| Sep 5, 2025 | 49.87 | 49.96 | 48.57 | 49.30 | 49.30 | - | 1,557,765 |
| Sep 4, 2025 | 48.75 | 49.35 | 48.73 | 49.30 | 49.30 | 1.40% | 1,005,232 |
| Sep 3, 2025 | 48.06 | 48.62 | 48.06 | 48.62 | 48.62 | 1.31% | 1,795,944 |
| Sep 2, 2025 | 47.51 | 48.00 | 46.94 | 47.99 | 47.99 | -1.54% | 2,714,043 |
| Aug 29, 2025 | 49.36 | 49.42 | 48.51 | 48.74 | 48.74 | -0.96% | 1,302,159 |
| Aug 28, 2025 | 49.22 | 49.35 | 48.90 | 49.21 | 49.21 | 0.51% | 908,651 |
| Aug 27, 2025 | 48.94 | 49.06 | 48.60 | 48.96 | 48.96 | -0.08% | 926,058 |
| Aug 26, 2025 | 48.62 | 49.02 | 48.62 | 49.00 | 49.00 | 0.33% | 828,810 |
| Aug 25, 2025 | 48.65 | 49.01 | 48.50 | 48.84 | 48.84 | -0.18% | 913,027 |
| Aug 22, 2025 | 47.04 | 48.93 | 47.04 | 48.93 | 48.93 | 4.20% | 2,015,235 |
| Aug 21, 2025 | 47.02 | 47.20 | 46.62 | 46.96 | 46.96 | -0.72% | 1,594,913 |
| Aug 20, 2025 | 47.19 | 47.39 | 46.44 | 47.30 | 47.30 | 0.25% | 2,340,823 |
| Aug 19, 2025 | 47.91 | 47.96 | 47.08 | 47.18 | 47.18 | -1.07% | 1,470,424 |
| Aug 18, 2025 | 47.18 | 47.78 | 47.12 | 47.69 | 47.69 | 1.27% | 942,612 |
| Aug 15, 2025 | 47.14 | 47.22 | 46.88 | 47.09 | 47.09 | 0.17% | 734,221 |
| Aug 14, 2025 | 46.69 | 47.14 | 46.62 | 47.01 | 47.01 | -0.21% | 831,222 |
| Aug 13, 2025 | 47.24 | 47.30 | 46.93 | 47.11 | 47.11 | 0.34% | 772,880 |
| Aug 12, 2025 | 46.35 | 46.98 | 46.35 | 46.95 | 46.95 | 2.07% | 975,509 |
| Aug 11, 2025 | 46.14 | 46.30 | 45.83 | 46.00 | 46.00 | -0.17% | 1,066,543 |
| Aug 8, 2025 | 45.63 | 46.08 | 45.59 | 46.08 | 46.08 | 1.77% | 1,113,371 |
| Aug 7, 2025 | 45.75 | 45.84 | 44.93 | 45.28 | 45.28 | -0.46% | 1,377,208 |
| Aug 6, 2025 | 44.83 | 45.49 | 44.65 | 45.49 | 45.49 | 1.61% | 881,394 |
| Aug 5, 2025 | 45.07 | 45.09 | 44.09 | 44.77 | 44.77 | -0.42% | 1,586,989 |
| Aug 4, 2025 | 44.12 | 44.97 | 44.07 | 44.96 | 44.96 | 3.45% | 1,324,184 |
| Aug 1, 2025 | 44.27 | 44.28 | 42.93 | 43.46 | 43.46 | -4.13% | 3,641,760 |
| Jul 31, 2025 | 45.90 | 46.07 | 45.16 | 45.33 | 45.33 | -0.22% | 2,019,081 |
| Jul 30, 2025 | 45.66 | 45.83 | 45.05 | 45.43 | 45.43 | -0.15% | 2,686,671 |
| Jul 29, 2025 | 46.39 | 46.45 | 45.38 | 45.50 | 45.50 | -1.17% | 1,543,193 |
| Jul 28, 2025 | 45.90 | 46.06 | 45.75 | 46.04 | 46.04 | 1.34% | 979,291 |
| Jul 25, 2025 | 45.22 | 45.47 | 45.14 | 45.43 | 45.43 | 0.44% | 667,995 |
| Jul 24, 2025 | 45.32 | 45.48 | 45.15 | 45.23 | 45.23 | 0.13% | 1,075,198 |
| Jul 23, 2025 | 44.60 | 45.19 | 44.39 | 45.17 | 45.17 | 2.06% | 900,746 |
| Jul 22, 2025 | 44.28 | 44.32 | 43.69 | 44.26 | 44.26 | 0.23% | 1,118,724 |
| Jul 21, 2025 | 44.21 | 44.59 | 44.12 | 44.16 | 44.16 | 0.34% | 757,521 |
| Jul 18, 2025 | 43.90 | 44.01 | 43.75 | 44.01 | 44.01 | 0.76% | 701,107 |
| Jul 17, 2025 | 43.73 | 43.82 | 43.57 | 43.68 | 43.68 | 0.18% | 956,683 |
| Jul 16, 2025 | 43.85 | 43.93 | 42.56 | 43.60 | 43.60 | -0.34% | 3,370,333 |
| Jul 15, 2025 | 44.07 | 44.12 | 43.71 | 43.75 | 43.75 | 0.32% | 1,415,803 |
| Jul 14, 2025 | 43.75 | 43.85 | 43.57 | 43.61 | 43.61 | -0.75% | 1,058,259 |
| Jul 11, 2025 | 43.55 | 44.16 | 43.54 | 43.94 | 43.94 | -0.20% | 994,024 |
| Jul 10, 2025 | 43.96 | 44.11 | 43.83 | 44.03 | 44.03 | 0.41% | 660,328 |
| Jul 9, 2025 | 43.65 | 43.91 | 43.47 | 43.85 | 43.85 | 1.74% | 1,243,291 |
| Jul 8, 2025 | 43.04 | 43.28 | 42.96 | 43.10 | 43.10 | 1.15% | 988,366 |
| Jul 7, 2025 | 42.57 | 42.72 | 42.20 | 42.61 | 42.61 | -0.49% | 1,061,341 |
| Jul 3, 2025 | 43.01 | 43.15 | 42.79 | 42.82 | 42.82 | 0.30% | 680,501 |
| Jul 2, 2025 | 42.64 | 42.85 | 42.50 | 42.69 | 42.69 | 0.23% | 911,298 |
| Jul 1, 2025 | 42.43 | 42.81 | 42.41 | 42.59 | 42.59 | -0.02% | 966,254 |
| Jun 30, 2025 | 42.74 | 42.76 | 42.40 | 42.60 | 42.60 | 0.42% | 933,873 |