-1x Short VIX Futures ETF (SVIX) Historical Stock Data
39.87 ↑0.82 (2.10%)
As of May 2, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, SVIX is down -0.35% a day on average. There have been 17 days where -1x Short VIX Futures ETF closed green and 13 days where SVIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 38.99 | 39.05 | ↑$0.06 (0.15%) | 38.70 | 40.83 | 1.95M |
| 2024-04-30 | 40.49 | 39.29 | ↓$1.20 (-2.96%) | 39.25 | 40.90 | 854.30K |
| 2024-04-29 | 40.12 | 40.44 | ↑$0.32 (0.80%) | 39.71 | 40.80 | 619.31K |
| 2024-04-26 | 39.60 | 39.85 | ↑$0.25 (0.63%) | 39.39 | 40.04 | 1.22M |
| 2024-04-25 | 37.43 | 38.63 | ↑$1.20 (3.21%) | 36.85 | 38.88 | 1.48M |
| 2024-04-24 | 39.34 | 39.54 | ↑$0.20 (0.51%) | 38.51 | 39.59 | 1.20M |
| 2024-04-23 | 38.52 | 39.13 | ↑$0.61 (1.58%) | 38.42 | 39.46 | 1.59M |
| 2024-04-22 | 36.37 | 37.75 | ↑$1.38 (3.79%) | 36.36 | 38.15 | 1.49M |
| 2024-04-19 | 36.08 | 35.16 | ↓$0.92 (-2.55%) | 34.61 | 36.70 | 1.59M |
| 2024-04-18 | 36.83 | 36.07 | ↓$0.77 (-2.08%) | 35.60 | 37.28 | 1.34M |
| 2024-04-17 | 36.22 | 36.24 | ↑$0.02 (0.06%) | 34.86 | 36.94 | 1.89M |
| 2024-04-16 | 35.30 | 36.02 | ↑$0.72 (2.04%) | 34.89 | 36.64 | 1.58M |
| 2024-04-15 | 38.01 | 35.14 | ↓$2.87 (-7.55%) | 34.80 | 38.33 | 3.03M |
| 2024-04-12 | 38.61 | 36.94 | ↓$1.67 (-4.33%) | 35.11 | 38.66 | 5.37M |
| 2024-04-11 | 39.50 | 40.48 | ↑$0.98 (2.48%) | 38.10 | 40.80 | 1.69M |
| 2024-04-10 | 39.20 | 39.56 | ↑$0.36 (0.92%) | 38.20 | 39.78 | 2.02M |
| 2024-04-09 | 40.11 | 40.37 | ↑$0.26 (0.65%) | 38.63 | 40.50 | 1.02M |
| 2024-04-08 | 39.36 | 40.10 | ↑$0.74 (1.88%) | 39.06 | 40.36 | 807.17K |
| 2024-04-05 | 38.80 | 38.55 | ↓$0.25 (-0.64%) | 38.19 | 39.79 | 1.18M |
| 2024-04-04 | 41.70 | 38.52 | ↓$3.18 (-7.63%) | 38.11 | 42.14 | 1.66M |
| 2024-04-03 | 40.28 | 41.17 | ↑$0.89 (2.21%) | 40.17 | 41.64 | 639.44K |
| 2024-04-02 | 40.60 | 41.00 | ↑$0.40 (0.99%) | 39.58 | 41.00 | 894.64K |
| 2024-04-01 | 42.80 | 42.11 | ↓$0.69 (-1.61%) | 41.44 | 42.80 | 531.29K |
| 2024-03-29 | 43.11 | 42.36 | ↓$0.75 (-1.74%) | 42.36 | 43.38 | 457.84K |
| 2024-03-28 | 43.11 | 42.41 | ↓$0.70 (-1.63%) | 42.42 | 43.38 | 450.03K |
| 2024-03-27 | 43.10 | 43.29 | ↑$0.19 (0.44%) | 42.22 | 43.20 | 282.35K |
| 2024-03-26 | 42.59 | 42.50 | ↓$0.09 (-0.21%) | 42.41 | 43.12 | 341.61K |
| 2024-03-25 | 42.05 | 42.27 | ↑$0.22 (0.52%) | 41.97 | 42.66 | 390.60K |
| 2024-03-22 | 42.18 | 42.10 | ↓$0.08 (-0.20%) | 41.88 | 42.71 | 461.85K |
| 2024-03-21 | 42.40 | 42.32 | ↓$0.08 (-0.19%) | 41.74 | 42.67 | 0.91M |
Create an account or log in to view more rows.
$SVIX Like if the Hedgies are fucked
$SVIX I still don’t wanna buy it
$SVIX To the moon!!
$SVIX The best investment you can make is an investment in yourself or another person
$SVIX the market is selling off
$SVIX I don't know shit
but I know I'm holdin till I at least triple up
$SVIX Stair stepping nicely
$SVIX due for a spike!
$SVIX I'm not afraid.
I'm long
And I'm strong..........
$SVIX when is earnings