ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
61.64
-0.34 (-0.55%)
At close: Oct 23, 2026, 4:00 PM EDT
61.78
+0.14 (0.23%)
After-hours: Oct 23, 2026, 8:00 PM EDT
SVXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.15 | 61.74 | 60.34 | 61.64 | 61.64 | -0.55% | 1,988,236 |
| Oct 22, 2026 | 63.25 | 63.52 | 61.26 | 61.98 | 61.98 | -3.00% | 3,111,994 |
| Oct 21, 2026 | 63.93 | 64.14 | 63.26 | 63.90 | 63.90 | 0.57% | 85,185 |
| Oct 20, 2026 | 62.69 | 63.99 | 62.37 | 63.54 | 63.54 | 0.44% | 2,226,924 |
| Oct 19, 2026 | 63.09 | 63.85 | 62.87 | 63.26 | 63.26 | 1.93% | 3,850,420 |
| Oct 16, 2026 | 65.18 | 65.50 | 60.57 | 62.06 | 62.06 | -3.95% | 13,665,491 |
| Oct 15, 2026 | 63.81 | 64.96 | 63.46 | 64.61 | 64.61 | 0.31% | 1,671,743 |
| Oct 14, 2026 | 65.38 | 65.63 | 63.95 | 64.41 | 64.41 | -1.59% | 2,629,114 |
| Oct 13, 2026 | 65.53 | 65.78 | 65.33 | 65.45 | 65.45 | 0.03% | 942,784 |
| Oct 12, 2026 | 65.20 | 65.46 | 65.14 | 65.43 | 65.43 | 0.79% | 812,713 |
| Oct 9, 2026 | 64.80 | 65.01 | 64.76 | 64.92 | 64.92 | 0.81% | 797,267 |
| Oct 8, 2026 | 64.92 | 64.95 | 63.95 | 64.40 | 64.40 | -1.06% | 1,587,132 |
| Oct 7, 2026 | 64.51 | 65.19 | 64.43 | 65.09 | 65.09 | -0.35% | 1,522,055 |
| Oct 6, 2026 | 64.85 | 65.36 | 64.62 | 65.32 | 65.32 | 1.24% | 1,248,155 |
| Oct 5, 2026 | 64.29 | 64.67 | 64.23 | 64.52 | 64.52 | 0.64% | 681,600 |
| Oct 2, 2026 | 63.92 | 64.19 | 63.63 | 64.11 | 64.11 | 1.07% | 911,840 |
| Oct 1, 2026 | 63.65 | 63.70 | 62.87 | 63.43 | 63.43 | -0.55% | 1,152,072 |
| Sep 30, 2026 | 64.20 | 64.44 | 63.72 | 63.78 | 63.78 | -0.48% | 733,122 |
| Sep 29, 2026 | 64.29 | 64.34 | 63.74 | 64.09 | 64.09 | 0.27% | 991,197 |
| Sep 28, 2026 | 63.90 | 64.40 | 63.41 | 63.92 | 63.92 | -0.47% | 1,027,462 |
| Sep 25, 2026 | 63.90 | 64.31 | 63.48 | 64.22 | 64.22 | 0.77% | 1,022,711 |
| Sep 24, 2026 | 63.67 | 64.12 | 63.20 | 63.73 | 63.73 | -0.09% | 846,305 |
| Sep 23, 2026 | 64.53 | 64.58 | 63.66 | 63.79 | 63.79 | -1.05% | 1,110,316 |
| Sep 22, 2026 | 63.93 | 64.60 | 63.85 | 64.47 | 64.47 | 1.42% | 902,727 |
| Sep 21, 2026 | 63.92 | 63.96 | 63.41 | 63.57 | 63.57 | 0.24% | 1,006,063 |
| Sep 18, 2026 | 63.39 | 63.49 | 63.02 | 63.42 | 63.42 | -0.13% | 906,832 |
| Sep 17, 2026 | 63.66 | 63.66 | 63.26 | 63.50 | 63.50 | 1.91% | 906,488 |
| Sep 16, 2026 | 62.95 | 63.02 | 61.52 | 62.31 | 62.31 | -0.43% | 1,392,168 |
| Sep 15, 2026 | 62.75 | 62.85 | 62.17 | 62.58 | 62.58 | -0.05% | 1,293,681 |
| Sep 14, 2026 | 61.93 | 62.85 | 61.87 | 62.61 | 62.61 | -0.43% | 1,377,276 |
| Sep 11, 2026 | 62.59 | 63.09 | 62.56 | 62.88 | 62.88 | 2.28% | 1,558,296 |
| Sep 10, 2026 | 61.90 | 62.20 | 61.45 | 61.48 | 61.48 | -1.79% | 1,618,235 |
| Sep 9, 2026 | 62.83 | 62.99 | 62.43 | 62.60 | 62.60 | -0.67% | 1,145,626 |
| Sep 8, 2026 | 63.52 | 63.63 | 62.92 | 63.02 | 63.02 | -0.80% | 815,807 |
| Sep 4, 2026 | 64.00 | 64.11 | 63.52 | 63.53 | 63.53 | -0.27% | 774,710 |
| Sep 3, 2026 | 63.16 | 63.71 | 63.08 | 63.70 | 63.70 | 1.06% | 969,658 |
| Sep 2, 2026 | 62.27 | 63.12 | 62.27 | 63.03 | 63.03 | 1.50% | 836,629 |
| Sep 1, 2026 | 62.62 | 62.88 | 61.83 | 62.10 | 62.10 | -1.46% | 1,239,068 |
| Aug 31, 2026 | 62.36 | 63.12 | 62.26 | 63.02 | 63.02 | 0.75% | 1,011,966 |
| Aug 28, 2026 | 62.69 | 62.74 | 62.32 | 62.55 | 62.55 | -0.64% | 1,443,870 |
| Aug 27, 2026 | 62.23 | 63.01 | 62.20 | 62.95 | 62.95 | 1.29% | 1,065,365 |
| Aug 26, 2026 | 61.93 | 62.24 | 61.84 | 62.15 | 62.15 | 0.13% | 811,044 |
| Aug 25, 2026 | 61.68 | 62.07 | 61.37 | 62.07 | 62.07 | 1.26% | 1,273,236 |
| Aug 24, 2026 | 61.74 | 61.79 | 61.30 | 61.30 | 61.30 | -0.44% | 1,597,248 |
| Aug 21, 2026 | 61.58 | 61.62 | 61.37 | 61.57 | 61.57 | 0.88% | 1,234,533 |
| Aug 20, 2026 | 60.96 | 61.26 | 60.81 | 61.03 | 61.03 | -0.52% | 1,490,802 |
| Aug 19, 2026 | 60.82 | 61.43 | 60.76 | 61.35 | 61.35 | 1.62% | 1,218,964 |
| Aug 18, 2026 | 60.38 | 60.61 | 60.27 | 60.37 | 60.37 | -0.30% | 1,116,292 |
| Aug 17, 2026 | 60.92 | 60.98 | 60.33 | 60.55 | 60.55 | -0.39% | 1,039,831 |
| Aug 14, 2026 | 60.78 | 60.90 | 60.45 | 60.79 | 60.79 | 0.53% | 1,068,973 |