ProShares Short VIX Short-Term Futures ETF (SVXY)

SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.51	56.62	56.02	56.44	56.44	1.64%	1,297,645
Jun 17, 2026	57.00	57.05	55.16	55.53	55.53	-2.17%	1,865,198
Jun 16, 2026	56.85	57.02	56.57	56.76	56.76	-0.16%	1,382,068
Jun 15, 2026	56.15	56.85	56.10	56.85	56.85	3.55%	1,584,778
Jun 12, 2026	54.09	54.90	53.69	54.90	54.90	2.46%	1,721,119
Jun 11, 2026	52.53	53.85	51.88	53.58	53.58	2.27%	2,024,014
Jun 10, 2026	53.30	53.58	52.10	52.39	52.39	-2.75%	2,047,371
Jun 9, 2026	54.69	55.03	52.19	53.87	53.87	-0.88%	3,108,786
Jun 8, 2026	54.54	54.84	54.12	54.35	54.35	1.08%	2,610,172
Jun 5, 2026	55.58	55.68	53.36	53.77	53.77	-3.72%	2,674,864
Jun 4, 2026	54.89	56.00	54.81	55.85	55.85	1.79%	1,469,434
Jun 3, 2026	54.73	55.08	54.60	54.87	54.87	-0.20%	1,209,311
Jun 2, 2026	54.89	55.04	54.61	54.98	54.98	0.90%	1,082,891
Jun 1, 2026	54.84	55.28	54.48	54.49	54.49	-1.27%	1,265,463
May 29, 2026	55.04	55.53	54.89	55.19	55.19	0.75%	1,283,607
May 28, 2026	54.04	54.85	54.04	54.78	54.78	1.03%	1,190,694
May 27, 2026	53.72	54.26	53.52	54.22	54.22	1.16%	1,145,851
May 26, 2026	53.44	53.84	53.44	53.60	53.60	1.57%	1,592,921
May 22, 2026	52.93	53.14	52.63	52.77	52.77	-0.57%	1,317,932
May 21, 2026	51.98	53.15	51.93	53.07	53.07	1.63%	1,871,590
May 20, 2026	51.83	52.27	51.72	52.22	52.22	0.87%	1,867,083
May 19, 2026	51.75	52.02	51.53	51.77	51.77	-0.19%	1,909,055
May 18, 2026	51.75	51.96	51.40	51.87	51.87	0.97%	2,215,808
May 15, 2026	50.82	51.61	50.75	51.37	51.37	-0.33%	1,730,421
May 14, 2026	51.12	51.76	50.88	51.54	51.54	1.10%	1,432,116
May 13, 2026	51.43	51.54	50.89	50.98	50.98	-0.82%	1,062,893
May 12, 2026	50.76	51.62	50.53	51.40	51.40	0.90%	1,447,295
May 11, 2026	51.24	51.45	50.82	50.94	50.94	-0.53%	1,053,679
May 8, 2026	51.49	51.70	51.18	51.21	51.21	-0.29%	1,002,347
May 7, 2026	51.46	51.52	51.03	51.36	51.36	0.27%	1,078,268
May 6, 2026	51.36	51.45	51.06	51.22	51.22	0.89%	1,051,325
May 5, 2026	51.09	51.24	50.60	50.77	50.77	0.34%	858,440
May 4, 2026	51.01	51.57	50.16	50.60	50.60	-0.73%	1,325,322
May 1, 2026	51.32	51.50	50.94	50.97	50.97	-0.51%	963,381
Apr 30, 2026	50.67	51.23	50.33	51.23	51.23	1.57%	1,081,291
Apr 29, 2026	50.94	51.04	50.15	50.44	50.44	-0.94%	1,771,447
Apr 28, 2026	50.15	51.01	50.03	50.92	50.92	0.67%	1,124,702
Apr 27, 2026	49.89	50.62	49.89	50.58	50.58	1.69%	809,867
Apr 24, 2026	50.04	50.32	49.69	49.74	49.74	-0.72%	1,091,904
Apr 23, 2026	49.80	50.10	48.77	50.10	50.10	0.22%	2,084,833
Apr 22, 2026	50.26	50.30	49.68	49.99	49.99	0.64%	662,562
Apr 21, 2026	50.21	50.21	49.23	49.67	49.67	-0.94%	1,979,717
Apr 20, 2026	50.19	50.25	49.67	50.14	50.14	-0.61%	1,259,170
Apr 17, 2026	50.73	50.96	50.45	50.45	50.45	0.68%	1,455,270
Apr 16, 2026	50.11	50.36	49.57	50.11	50.11	-0.02%	1,546,710
Apr 15, 2026	50.38	50.48	49.88	50.12	50.12	-0.28%	1,184,220
Apr 14, 2026	50.54	50.61	50.06	50.26	50.26	0.80%	2,310,347
Apr 13, 2026	48.59	49.92	48.53	49.86	49.86	2.03%	1,558,085
Apr 10, 2026	49.40	49.47	48.66	48.87	48.87	-0.87%	1,206,408
Apr 9, 2026	48.12	49.30	48.04	49.30	49.30	2.11%	1,537,808

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.