ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
47.55
-1.28 (-2.62%)
At close: Nov 17, 2025, 4:00 PM EST
47.55
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 49.03 | 49.13 | 47.29 | 47.55 | 47.55 | -2.62% | 233,537 |
| Nov 14, 2025 | 47.82 | 49.32 | 47.41 | 48.83 | 48.83 | 0.43% | 2,943,440 |
| Nov 13, 2025 | 49.96 | 50.16 | 48.07 | 48.62 | 48.62 | -3.15% | 3,048,254 |
| Nov 12, 2025 | 50.50 | 50.53 | 49.92 | 50.20 | 50.20 | -0.40% | 1,198,726 |
| Nov 11, 2025 | 50.31 | 50.49 | 50.19 | 50.40 | 50.40 | 0.12% | 909,260 |
| Nov 10, 2025 | 49.84 | 50.34 | 49.75 | 50.34 | 50.34 | 2.92% | 2,182,392 |
| Nov 7, 2025 | 48.11 | 48.93 | 47.29 | 48.91 | 48.91 | 0.39% | 3,380,116 |
| Nov 6, 2025 | 49.55 | 49.71 | 48.35 | 48.72 | 48.72 | -2.13% | 3,273,797 |
| Nov 5, 2025 | 48.79 | 50.05 | 48.76 | 49.78 | 49.78 | 1.88% | 1,531,516 |
| Nov 4, 2025 | 48.80 | 49.48 | 48.57 | 48.86 | 48.86 | -2.06% | 2,125,879 |
| Nov 3, 2025 | 49.82 | 49.94 | 49.02 | 49.89 | 49.89 | 0.42% | 994,642 |
| Oct 31, 2025 | 50.22 | 50.23 | 49.02 | 49.68 | 49.68 | 0.04% | 1,904,065 |
| Oct 30, 2025 | 49.97 | 50.42 | 49.57 | 49.66 | 49.66 | -0.34% | 1,905,114 |
| Oct 29, 2025 | 50.54 | 50.79 | 49.82 | 49.83 | 49.83 | -0.84% | 2,508,468 |
| Oct 28, 2025 | 51.01 | 51.09 | 50.25 | 50.25 | 50.25 | -1.39% | 1,283,534 |
| Oct 27, 2025 | 51.07 | 51.16 | 50.75 | 50.96 | 50.96 | 1.37% | 1,219,496 |
| Oct 24, 2025 | 50.49 | 50.60 | 50.10 | 50.27 | 50.27 | 0.76% | 1,641,042 |
| Oct 23, 2025 | 49.13 | 49.93 | 49.13 | 49.89 | 49.89 | 1.14% | 1,543,923 |
| Oct 22, 2025 | 49.60 | 49.71 | 48.04 | 49.33 | 49.33 | -0.78% | 3,951,084 |
| Oct 21, 2025 | 49.33 | 49.92 | 48.89 | 49.72 | 49.72 | 0.28% | 1,727,363 |
| Oct 20, 2025 | 48.37 | 49.60 | 48.34 | 49.58 | 49.58 | 3.90% | 2,281,369 |
| Oct 17, 2025 | 46.25 | 47.72 | 45.40 | 47.72 | 47.72 | 4.26% | 4,857,074 |
| Oct 16, 2025 | 48.40 | 48.47 | 45.69 | 45.77 | 45.77 | -4.92% | 5,082,613 |
| Oct 15, 2025 | 49.09 | 49.19 | 47.52 | 48.14 | 48.14 | -0.41% | 2,087,545 |
| Oct 14, 2025 | 48.03 | 49.22 | 47.22 | 48.34 | 48.34 | -2.28% | 3,549,094 |
| Oct 13, 2025 | 48.94 | 49.62 | 48.81 | 49.47 | 49.47 | 3.78% | 2,619,961 |
| Oct 10, 2025 | 50.94 | 51.12 | 47.38 | 47.67 | 47.67 | -6.35% | 6,741,759 |
| Oct 9, 2025 | 51.05 | 51.15 | 50.50 | 50.90 | 50.90 | -0.12% | 1,117,533 |
| Oct 8, 2025 | 50.67 | 51.03 | 50.51 | 50.96 | 50.96 | 0.97% | 678,178 |
| Oct 7, 2025 | 51.18 | 51.23 | 50.32 | 50.47 | 50.47 | -1.12% | 1,299,305 |
| Oct 6, 2025 | 51.09 | 51.11 | 50.72 | 51.04 | 51.04 | 0.16% | 788,314 |
| Oct 3, 2025 | 50.97 | 51.02 | 50.56 | 50.96 | 50.96 | 0.49% | 719,920 |
| Oct 2, 2025 | 51.21 | 51.28 | 50.71 | 50.71 | 50.71 | -0.70% | 744,937 |
| Oct 1, 2025 | 50.69 | 51.19 | 50.69 | 51.07 | 51.07 | 0.26% | 618,800 |
| Sep 30, 2025 | 50.76 | 51.06 | 50.64 | 50.94 | 50.94 | 0.22% | 752,697 |
| Sep 29, 2025 | 51.31 | 51.34 | 50.68 | 50.83 | 50.83 | -0.74% | 892,383 |
| Sep 26, 2025 | 50.43 | 51.21 | 50.04 | 51.21 | 51.21 | 2.22% | 1,077,034 |
| Sep 25, 2025 | 49.91 | 50.71 | 49.70 | 50.10 | 50.10 | -0.75% | 1,255,104 |
| Sep 24, 2025 | 50.32 | 50.51 | 49.77 | 50.48 | 50.48 | 0.66% | 944,706 |
| Sep 23, 2025 | 50.56 | 50.57 | 49.79 | 50.15 | 50.15 | -0.67% | 1,160,226 |
| Sep 22, 2025 | 50.76 | 50.95 | 50.48 | 50.49 | 50.49 | -0.79% | 886,416 |
| Sep 19, 2025 | 51.12 | 51.15 | 50.56 | 50.89 | 50.89 | 0.10% | 850,754 |
| Sep 18, 2025 | 51.29 | 51.37 | 50.84 | 50.84 | 50.84 | -0.14% | 1,101,532 |
| Sep 17, 2025 | 50.09 | 51.24 | 50.09 | 50.91 | 50.91 | 1.88% | 1,939,693 |
| Sep 16, 2025 | 50.31 | 50.37 | 49.91 | 49.97 | 49.97 | -0.85% | 1,104,570 |
| Sep 15, 2025 | 50.93 | 50.93 | 50.33 | 50.40 | 50.40 | -0.43% | 1,088,367 |
| Sep 12, 2025 | 50.57 | 50.90 | 50.53 | 50.62 | 50.62 | 0.04% | 665,576 |
| Sep 11, 2025 | 50.39 | 50.61 | 50.27 | 50.60 | 50.60 | 1.28% | 736,472 |
| Sep 10, 2025 | 50.18 | 50.28 | 49.79 | 49.96 | 49.96 | 0.14% | 1,018,006 |
| Sep 9, 2025 | 49.67 | 49.91 | 49.33 | 49.89 | 49.89 | 0.28% | 877,603 |