ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
50.60
-0.90 (-1.75%)
At close: Jan 31, 2025, 4:00 PM
50.45
-0.15 (-0.30%)
After-hours: Jan 31, 2025, 6:44 PM EST
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 51.75 | 51.94 | 50.28 | 50.60 | 50.60 | -1.75% | 872,697 |
| Jan 30, 2025 | 51.67 | 51.78 | 51.13 | 51.50 | 51.50 | 0.25% | 940,735 |
| Jan 29, 2025 | 51.29 | 51.44 | 50.34 | 51.37 | 51.37 | 0.29% | 1,025,633 |
| Jan 28, 2025 | 50.73 | 51.40 | 50.03 | 51.22 | 51.22 | 1.79% | 1,022,276 |
| Jan 27, 2025 | 49.00 | 50.74 | 48.88 | 50.32 | 50.32 | -3.44% | 2,622,057 |
| Jan 24, 2025 | 52.16 | 52.31 | 51.89 | 52.11 | 52.11 | 0.21% | 686,398 |
| Jan 23, 2025 | 51.57 | 52.15 | 51.57 | 52.00 | 52.00 | 0.83% | 1,039,990 |
| Jan 22, 2025 | 51.91 | 51.98 | 51.45 | 51.57 | 51.57 | -0.75% | 916,384 |
| Jan 21, 2025 | 51.37 | 52.00 | 51.19 | 51.96 | 51.96 | 2.12% | 1,051,559 |
| Jan 17, 2025 | 51.48 | 51.48 | 50.84 | 50.88 | 50.88 | -0.24% | 1,157,382 |
| Jan 16, 2025 | 51.14 | 51.29 | 50.83 | 51.00 | 51.00 | -0.08% | 766,812 |
| Jan 15, 2025 | 50.24 | 51.11 | 50.22 | 51.04 | 51.04 | 4.14% | 1,383,388 |
| Jan 14, 2025 | 49.07 | 49.51 | 48.21 | 49.01 | 49.01 | 1.03% | 834,989 |
| Jan 13, 2025 | 47.20 | 48.66 | 47.05 | 48.51 | 48.51 | 1.02% | 890,099 |
| Jan 10, 2025 | 48.87 | 48.98 | 47.45 | 48.02 | 48.02 | -3.26% | 1,700,499 |
| Jan 8, 2025 | 49.26 | 49.84 | 48.46 | 49.64 | 49.64 | -0.02% | 1,154,621 |
| Jan 7, 2025 | 51.29 | 51.37 | 49.05 | 49.65 | 49.65 | -2.88% | 1,197,923 |
| Jan 6, 2025 | 51.11 | 51.44 | 50.52 | 51.12 | 51.12 | 0.49% | 1,450,594 |
| Jan 3, 2025 | 49.80 | 50.92 | 49.77 | 50.87 | 50.87 | 2.75% | 1,035,836 |
| Jan 2, 2025 | 50.50 | 50.55 | 48.29 | 49.51 | 49.51 | -1.10% | 1,324,002 |
| Dec 31, 2024 | 50.60 | 50.80 | 49.76 | 50.06 | 50.06 | -0.30% | 796,267 |
| Dec 30, 2024 | 49.40 | 50.94 | 48.48 | 50.21 | 50.21 | -1.03% | 1,300,638 |
| Dec 27, 2024 | 51.54 | 51.61 | 49.29 | 50.73 | 50.73 | -2.39% | 2,166,911 |
| Dec 26, 2024 | 51.68 | 52.11 | 51.02 | 51.97 | 51.97 | -0.12% | 1,030,868 |
| Dec 24, 2024 | 51.00 | 52.13 | 51.00 | 52.03 | 52.03 | 2.70% | 924,838 |
| Dec 23, 2024 | 49.53 | 50.71 | 48.62 | 50.66 | 50.66 | 3.14% | 1,294,988 |
| Dec 20, 2024 | 45.91 | 49.17 | 45.83 | 49.12 | 49.12 | 7.72% | 2,835,548 |
| Dec 19, 2024 | 48.99 | 49.16 | 45.48 | 45.60 | 45.60 | -4.38% | 3,643,876 |
| Dec 18, 2024 | 52.46 | 52.76 | 47.69 | 47.69 | 47.69 | -8.66% | 1,955,098 |
| Dec 17, 2024 | 52.58 | 52.87 | 52.09 | 52.21 | 52.21 | -1.17% | 832,134 |
| Dec 16, 2024 | 53.45 | 53.46 | 52.72 | 52.83 | 52.83 | -0.86% | 508,069 |
| Dec 13, 2024 | 53.70 | 53.78 | 52.97 | 53.29 | 53.29 | -0.08% | 508,509 |
| Dec 12, 2024 | 53.39 | 53.72 | 53.05 | 53.33 | 53.33 | -0.32% | 703,209 |
| Dec 11, 2024 | 53.87 | 54.00 | 53.41 | 53.50 | 53.50 | 0.45% | 450,151 |
| Dec 10, 2024 | 53.40 | 53.61 | 53.07 | 53.26 | 53.26 | 0.13% | 502,447 |
| Dec 9, 2024 | 53.74 | 53.89 | 52.93 | 53.19 | 53.19 | -1.04% | 789,789 |
| Dec 6, 2024 | 53.78 | 53.94 | 53.49 | 53.75 | 53.75 | 0.88% | 792,282 |
| Dec 5, 2024 | 53.21 | 53.52 | 53.14 | 53.28 | 53.28 | -0.21% | 493,145 |
| Dec 4, 2024 | 53.87 | 54.04 | 53.34 | 53.39 | 53.39 | -0.26% | 750,379 |
| Dec 3, 2024 | 53.13 | 53.73 | 52.82 | 53.53 | 53.53 | 0.13% | 651,645 |
| Dec 2, 2024 | 53.23 | 53.47 | 53.12 | 53.46 | 53.46 | 1.02% | 564,105 |
| Nov 29, 2024 | 52.94 | 53.28 | 52.90 | 52.92 | 52.92 | 0.65% | 464,086 |
| Nov 27, 2024 | 52.43 | 52.72 | 51.80 | 52.58 | 52.58 | 0.15% | 679,132 |
| Nov 26, 2024 | 52.22 | 52.74 | 52.22 | 52.50 | 52.50 | 0.52% | 728,313 |
| Nov 25, 2024 | 52.04 | 52.29 | 51.04 | 52.23 | 52.23 | 1.99% | 799,715 |
| Nov 22, 2024 | 50.39 | 51.30 | 50.34 | 51.21 | 51.21 | 1.87% | 976,982 |
| Nov 21, 2024 | 50.76 | 50.90 | 49.40 | 50.27 | 50.27 | 0.46% | 2,317,207 |
| Nov 20, 2024 | 50.89 | 51.00 | 49.07 | 50.04 | 50.04 | -1.69% | 2,482,924 |
| Nov 19, 2024 | 50.27 | 51.58 | 50.25 | 50.90 | 50.90 | -1.77% | 3,750,220 |
| Nov 18, 2024 | 51.05 | 52.20 | 50.87 | 51.82 | 51.82 | 1.96% | 901,291 |
| Nov 15, 2024 | 52.35 | 52.45 | 49.60 | 50.82 | 50.82 | -3.53% | 4,909,692 |
| Nov 14, 2024 | 52.86 | 53.16 | 52.54 | 52.68 | 52.68 | -0.04% | 1,130,197 |
| Nov 13, 2024 | 52.30 | 52.82 | 51.99 | 52.70 | 52.70 | 1.17% | 1,225,567 |
| Nov 12, 2024 | 51.95 | 52.24 | 51.43 | 52.09 | 52.09 | 0.06% | 1,298,232 |
| Nov 11, 2024 | 52.29 | 52.47 | 52.00 | 52.06 | 52.06 | 0.13% | 768,402 |
| Nov 8, 2024 | 51.86 | 52.11 | 51.50 | 51.99 | 51.99 | 0.19% | 1,352,986 |
| Nov 7, 2024 | 51.49 | 51.97 | 51.44 | 51.89 | 51.89 | 1.57% | 3,650,298 |
| Nov 6, 2024 | 51.25 | 51.25 | 50.06 | 51.09 | 51.09 | 5.12% | 6,646,784 |
| Nov 5, 2024 | 47.68 | 48.64 | 47.68 | 48.60 | 48.60 | 2.60% | 1,117,315 |
| Nov 4, 2024 | 46.57 | 47.45 | 46.42 | 47.37 | 47.37 | 2.31% | 803,316 |
| Nov 1, 2024 | 46.53 | 47.08 | 46.26 | 46.30 | 46.30 | 0.85% | 1,102,747 |
| Oct 31, 2024 | 47.13 | 47.15 | 45.87 | 45.91 | 45.91 | -3.85% | 1,805,446 |
| Oct 30, 2024 | 48.14 | 48.50 | 47.68 | 47.75 | 47.75 | -1.20% | 564,906 |
| Oct 29, 2024 | 48.13 | 48.68 | 47.98 | 48.33 | 48.33 | 0.29% | 560,561 |
| Oct 28, 2024 | 48.10 | 48.53 | 47.97 | 48.19 | 48.19 | 2.38% | 731,903 |
| Oct 25, 2024 | 48.50 | 48.74 | 47.06 | 47.07 | 47.07 | -2.45% | 1,069,849 |
| Oct 24, 2024 | 48.34 | 48.38 | 47.15 | 48.25 | 48.25 | 0.88% | 741,983 |
| Oct 23, 2024 | 48.73 | 48.83 | 47.17 | 47.83 | 47.83 | -2.47% | 1,173,493 |
| Oct 22, 2024 | 48.61 | 49.21 | 48.38 | 49.04 | 49.04 | 0.18% | 772,492 |
| Oct 21, 2024 | 48.84 | 49.07 | 48.32 | 48.95 | 48.95 | -0.04% | 762,431 |
| Oct 18, 2024 | 48.58 | 49.03 | 48.48 | 48.97 | 48.97 | 1.18% | 674,342 |
| Oct 17, 2024 | 48.21 | 48.46 | 47.95 | 48.40 | 48.40 | 0.77% | 790,982 |
| Oct 16, 2024 | 47.84 | 48.17 | 47.46 | 48.03 | 48.03 | 0.54% | 721,242 |
| Oct 15, 2024 | 48.99 | 49.18 | 47.68 | 47.77 | 47.77 | -1.61% | 1,077,576 |
| Oct 14, 2024 | 48.03 | 48.82 | 47.97 | 48.55 | 48.55 | 1.80% | 693,846 |
| Oct 11, 2024 | 47.35 | 47.90 | 47.35 | 47.69 | 47.69 | 0.48% | 825,654 |
| Oct 10, 2024 | 47.63 | 47.66 | 47.12 | 47.46 | 47.46 | -0.57% | 971,675 |
| Oct 9, 2024 | 47.26 | 47.85 | 47.18 | 47.73 | 47.73 | 1.34% | 700,593 |
| Oct 8, 2024 | 47.02 | 47.41 | 46.76 | 47.10 | 47.10 | 1.86% | 1,003,977 |
| Oct 7, 2024 | 47.90 | 47.97 | 46.01 | 46.24 | 46.24 | -4.38% | 1,531,295 |
| Oct 4, 2024 | 48.02 | 48.47 | 47.60 | 48.36 | 48.36 | 2.00% | 1,437,113 |
| Oct 3, 2024 | 47.94 | 48.40 | 47.31 | 47.41 | 47.41 | -2.35% | 1,330,710 |
| Oct 2, 2024 | 48.14 | 48.68 | 47.46 | 48.55 | 48.55 | 0.75% | 1,295,658 |
| Oct 1, 2024 | 50.20 | 50.20 | 47.87 | 48.19 | 48.19 | -3.83% | 2,339,696 |
| Sep 30, 2024 | 49.46 | 50.17 | 48.89 | 50.11 | 50.11 | 1.15% | 899,132 |
| Sep 27, 2024 | 50.79 | 50.81 | 49.53 | 49.54 | 49.54 | -2.40% | 989,255 |
| Sep 26, 2024 | 50.85 | 50.99 | 50.49 | 50.76 | 50.76 | - | 831,349 |
| Sep 25, 2024 | 50.93 | 51.29 | 50.69 | 50.76 | 50.76 | -0.61% | 825,145 |
| Sep 24, 2024 | 51.29 | 51.43 | 50.25 | 51.07 | 51.07 | -0.04% | 1,007,460 |
| Sep 23, 2024 | 51.42 | 51.68 | 50.87 | 51.09 | 51.09 | -0.14% | 929,977 |
| Sep 20, 2024 | 50.88 | 51.52 | 50.81 | 51.16 | 51.16 | 0.20% | 1,263,606 |
| Sep 19, 2024 | 50.90 | 51.26 | 50.58 | 51.06 | 51.06 | 2.22% | 1,578,693 |
| Sep 18, 2024 | 49.87 | 51.14 | 49.47 | 49.95 | 49.95 | 0.40% | 2,141,777 |
| Sep 17, 2024 | 50.31 | 50.58 | 49.40 | 49.75 | 49.75 | -1.05% | 1,031,455 |
| Sep 16, 2024 | 50.50 | 50.50 | 49.70 | 50.28 | 50.28 | -0.49% | 938,610 |
| Sep 13, 2024 | 50.25 | 51.07 | 50.22 | 50.53 | 50.53 | 0.26% | 1,212,469 |
| Sep 12, 2024 | 49.97 | 50.46 | 49.36 | 50.40 | 50.40 | 0.46% | 1,210,376 |
| Sep 11, 2024 | 49.50 | 50.23 | 47.19 | 50.17 | 50.17 | 2.01% | 2,132,370 |
| Sep 10, 2024 | 48.96 | 49.22 | 47.62 | 49.18 | 49.18 | 1.09% | 1,179,302 |
| Sep 9, 2024 | 47.70 | 48.93 | 47.44 | 48.65 | 48.65 | 3.12% | 1,914,172 |