ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
46.42
-0.46 (-0.97%)
Mar 18, 2025, 2:55 PM EDT - Market open
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 50.30 | 51.13 | 49.81 | 50.57 | 50.57 | 0.98% | 1,579,826 |
| Feb 25, 2025 | 50.07 | 50.58 | 48.95 | 50.08 | 50.08 | -0.24% | 2,254,848 |
| Feb 24, 2025 | 50.79 | 51.13 | 49.64 | 50.20 | 50.20 | -0.36% | 1,538,080 |
| Feb 21, 2025 | 52.25 | 52.25 | 50.16 | 50.38 | 50.38 | -3.56% | 2,421,597 |
| Feb 20, 2025 | 52.30 | 52.50 | 51.71 | 52.24 | 52.24 | -0.15% | 1,364,540 |
| Feb 19, 2025 | 51.87 | 52.34 | 51.80 | 52.32 | 52.32 | 0.56% | 696,987 |
| Feb 18, 2025 | 52.05 | 52.25 | 51.81 | 52.03 | 52.03 | 0.25% | 817,100 |
| Feb 14, 2025 | 51.86 | 52.00 | 51.60 | 51.90 | 51.90 | 0.23% | 800,583 |
| Feb 13, 2025 | 51.42 | 51.83 | 51.11 | 51.78 | 51.78 | 0.80% | 810,222 |
| Feb 12, 2025 | 50.67 | 51.48 | 50.53 | 51.37 | 51.37 | 0.25% | 704,439 |
| Feb 11, 2025 | 51.11 | 51.52 | 51.06 | 51.24 | 51.24 | -0.16% | 492,585 |
| Feb 10, 2025 | 51.24 | 51.37 | 50.92 | 51.32 | 51.32 | 1.38% | 425,255 |
| Feb 7, 2025 | 51.73 | 51.80 | 50.61 | 50.62 | 50.62 | -1.84% | 989,746 |
| Feb 6, 2025 | 51.62 | 51.65 | 51.07 | 51.57 | 51.57 | 0.45% | 869,287 |
| Feb 5, 2025 | 50.71 | 51.41 | 50.51 | 51.34 | 51.34 | 1.10% | 922,710 |
| Feb 4, 2025 | 50.40 | 50.99 | 50.09 | 50.78 | 50.78 | 1.54% | 799,700 |
| Feb 3, 2025 | 48.83 | 50.97 | 48.26 | 50.01 | 50.01 | -1.17% | 1,701,617 |
| 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 |