ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
46.23
-0.04 (-0.09%)
At close: Apr 2, 2026, 4:00 PM EDT
46.11
-0.12 (-0.26%)
After-hours: Apr 2, 2026, 8:00 PM EDT
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 44.79 | 46.42 | 44.60 | 46.23 | 46.23 | -0.09% | 2,124,795 |
| Apr 1, 2026 | 46.02 | 46.56 | 45.61 | 46.27 | 46.27 | 1.03% | 182,657 |
| Mar 31, 2026 | 44.70 | 45.85 | 44.32 | 45.80 | 45.80 | 4.90% | 3,713,191 |
| Mar 30, 2026 | 43.94 | 44.55 | 43.30 | 43.66 | 43.66 | 0.51% | 173,173 |
| Mar 27, 2026 | 44.82 | 44.95 | 43.35 | 43.44 | 43.44 | -3.87% | 4,097,192 |
| Mar 26, 2026 | 46.41 | 46.72 | 45.19 | 45.19 | 45.19 | -3.89% | 3,731,388 |
| Mar 25, 2026 | 46.98 | 47.23 | 46.31 | 47.02 | 47.02 | 1.58% | 1,966,761 |
| Mar 24, 2026 | 46.18 | 47.29 | 46.04 | 46.29 | 46.29 | -1.24% | 3,355,303 |
| Mar 23, 2026 | 47.33 | 47.88 | 46.37 | 46.87 | 46.87 | 2.36% | 4,661,391 |
| Mar 20, 2026 | 47.30 | 47.33 | 45.43 | 45.79 | 45.79 | -3.46% | 3,805,205 |
| Mar 19, 2026 | 45.70 | 47.90 | 45.39 | 47.43 | 47.43 | 1.39% | 3,266,784 |
| Mar 18, 2026 | 48.11 | 48.18 | 46.69 | 46.78 | 46.78 | -3.98% | 3,415,998 |
| Mar 17, 2026 | 48.88 | 49.27 | 48.62 | 48.72 | 48.72 | 0.39% | 2,060,681 |
| Mar 16, 2026 | 47.55 | 48.54 | 47.54 | 48.53 | 48.53 | 3.96% | 1,823,784 |
| Mar 13, 2026 | 47.71 | 48.15 | 46.66 | 46.68 | 46.68 | -0.89% | 3,061,310 |
| Mar 12, 2026 | 47.64 | 48.01 | 47.03 | 47.10 | 47.10 | -3.48% | 2,358,525 |
| Mar 11, 2026 | 48.10 | 48.86 | 47.72 | 48.80 | 48.80 | 2.26% | 3,828,711 |
| Mar 10, 2026 | 48.84 | 50.03 | 47.66 | 47.72 | 47.72 | -2.53% | 3,361,565 |
| Mar 9, 2026 | 46.37 | 49.25 | 45.52 | 48.96 | 48.96 | 5.11% | 7,921,684 |
| Mar 6, 2026 | 48.06 | 48.85 | 46.58 | 46.58 | 46.58 | -6.80% | 6,074,621 |
| Mar 5, 2026 | 50.97 | 51.38 | 48.87 | 49.98 | 49.98 | -3.49% | 4,912,806 |
| Mar 4, 2026 | 51.10 | 52.15 | 50.86 | 51.79 | 51.79 | 1.87% | 3,057,968 |
| Mar 3, 2026 | 49.99 | 51.52 | 48.03 | 50.84 | 50.84 | -2.02% | 7,505,427 |
| Mar 2, 2026 | 50.72 | 52.48 | 50.72 | 51.89 | 51.89 | -0.75% | 3,097,554 |
| Feb 27, 2026 | 52.12 | 52.84 | 51.73 | 52.28 | 52.28 | -2.04% | 2,797,048 |
| Feb 26, 2026 | 53.87 | 53.91 | 52.34 | 53.37 | 53.37 | -0.80% | 2,831,860 |
| Feb 25, 2026 | 53.34 | 53.80 | 53.13 | 53.80 | 53.80 | 1.97% | 1,357,899 |
| Feb 24, 2026 | 51.87 | 52.84 | 51.64 | 52.76 | 52.76 | 1.91% | 1,155,367 |
| Feb 23, 2026 | 52.75 | 53.20 | 51.70 | 51.77 | 51.77 | -2.23% | 2,457,807 |
| Feb 20, 2026 | 51.90 | 53.19 | 51.70 | 52.95 | 52.95 | 1.18% | 3,133,742 |
| Feb 19, 2026 | 52.36 | 52.52 | 51.78 | 52.33 | 52.33 | -1.17% | 2,163,538 |
| Feb 18, 2026 | 52.95 | 53.59 | 52.61 | 52.95 | 52.95 | -0.02% | 2,171,172 |
| Feb 17, 2026 | 51.87 | 53.14 | 51.24 | 52.96 | 52.96 | 1.69% | 4,219,811 |
| Feb 13, 2026 | 52.45 | 53.42 | 51.65 | 52.08 | 52.08 | -0.65% | 4,568,002 |
| Feb 12, 2026 | 54.50 | 54.66 | 52.42 | 52.42 | 52.42 | -3.21% | 4,327,602 |
| Feb 11, 2026 | 54.81 | 54.81 | 53.56 | 54.16 | 54.16 | -0.02% | 1,442,616 |
| Feb 10, 2026 | 54.72 | 54.78 | 54.10 | 54.17 | 54.17 | -1.04% | 1,655,992 |
| Feb 9, 2026 | 53.92 | 54.80 | 53.70 | 54.74 | 54.74 | 1.61% | 1,814,821 |
| Feb 6, 2026 | 52.87 | 53.96 | 52.87 | 53.87 | 53.87 | 3.46% | 2,625,856 |
| Feb 5, 2026 | 52.73 | 53.40 | 51.75 | 52.07 | 52.07 | -3.04% | 5,529,029 |
| Feb 4, 2026 | 54.39 | 54.55 | 52.65 | 53.70 | 53.70 | -0.87% | 4,680,260 |
| Feb 3, 2026 | 55.24 | 55.35 | 52.93 | 54.17 | 54.17 | -2.13% | 3,544,708 |
| Feb 2, 2026 | 54.23 | 55.51 | 54.23 | 55.35 | 55.35 | 2.31% | 1,750,204 |
| Jan 30, 2026 | 54.14 | 54.76 | 53.67 | 54.10 | 54.10 | -0.22% | 2,486,309 |
| Jan 29, 2026 | 54.16 | 54.44 | 52.74 | 54.22 | 54.22 | -0.46% | 3,065,460 |
| Jan 28, 2026 | 54.74 | 54.98 | 54.22 | 54.47 | 54.47 | -0.24% | 1,425,645 |
| Jan 27, 2026 | 55.15 | 55.30 | 54.59 | 54.60 | 54.60 | -0.84% | 992,569 |
| Jan 26, 2026 | 55.05 | 55.42 | 54.95 | 55.06 | 55.06 | 0.04% | 934,092 |
| Jan 23, 2026 | 55.18 | 55.73 | 54.95 | 55.04 | 55.04 | -0.95% | 1,286,104 |
| Jan 22, 2026 | 55.33 | 55.57 | 54.86 | 55.57 | 55.57 | 1.11% | 1,956,589 |