ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
50.88
+0.41 (0.81%)
Oct 8, 2025, 11:21 AM EDT - Market open
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.64 | 50.65 | 50.58 | 50.58 | - | 0.22% | 40,773 |
| 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 |
| 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 |