ProShares Short VIX Short-Term Futures ETF (SVXY) Historical Stock Data
57.20 ↑0.67 (1.19%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SVXY is down -0.09% a day on average. There have been 19 days where ProShares Short VIX Short-Term Futures ETF closed green and 11 days where SVXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 56.96 | 57.20 | ↑$0.24 (0.42%) | 56.93 | 57.30 | 1.07M |
| 2024-05-03 | 56.51 | 56.53 | ↑$0.02 (0.04%) | 56.01 | 56.64 | 1.42M |
| 2024-05-02 | 55.24 | 55.52 | ↑$0.28 (0.51%) | 54.48 | 55.66 | 1.13M |
| 2024-05-01 | 54.44 | 54.61 | ↑$0.17 (0.31%) | 54.29 | 55.84 | 1.48M |
| 2024-04-30 | 55.51 | 54.78 | ↓$0.73 (-1.32%) | 54.73 | 55.85 | 1.15M |
| 2024-04-29 | 55.38 | 55.59 | ↑$0.21 (0.38%) | 55.04 | 55.80 | 1.14M |
| 2024-04-26 | 55.06 | 55.13 | ↑$0.07 (0.13%) | 54.77 | 55.27 | 0.95M |
| 2024-04-25 | 53.27 | 54.21 | ↑$0.94 (1.76%) | 52.89 | 54.39 | 1.64M |
| 2024-04-24 | 54.73 | 54.84 | ↑$0.11 (0.20%) | 54.09 | 54.88 | 1.62M |
| 2024-04-23 | 54.10 | 54.51 | ↑$0.41 (0.76%) | 53.96 | 54.70 | 1.37M |
| 2024-04-22 | 52.53 | 53.46 | ↑$0.93 (1.77%) | 52.47 | 53.80 | 1.41M |
| 2024-04-19 | 52.07 | 51.48 | ↓$0.59 (-1.13%) | 51.10 | 52.59 | 1.43M |
| 2024-04-18 | 52.71 | 52.12 | ↓$0.59 (-1.12%) | 51.83 | 53.07 | 1.25M |
| 2024-04-17 | 52.31 | 52.41 | ↑$0.10 (0.19%) | 51.27 | 52.82 | 1.81M |
| 2024-04-16 | 51.43 | 52.08 | ↑$0.65 (1.26%) | 51.20 | 52.60 | 1.92M |
| 2024-04-15 | 53.34 | 51.27 | ↓$2.07 (-3.88%) | 51.15 | 53.82 | 2.31M |
| 2024-04-12 | 53.87 | 52.78 | ↓$1.09 (-2.02%) | 51.31 | 53.87 | 3.01M |
| 2024-04-11 | 54.58 | 55.08 | ↑$0.50 (0.92%) | 53.46 | 55.23 | 0.92M |
| 2024-04-10 | 108.68 | 109.17 | ↑$0.49 (0.45%) | 107.06 | 109.41 | 1.90M |
| 2024-04-09 | 110.24 | 110.13 | ↓$0.11 (-0.10%) | 107.77 | 110.45 | 1.45M |
| 2024-04-08 | 108.73 | 109.71 | ↑$0.98 (0.90%) | 108.29 | 110.17 | 1.51M |
| 2024-04-05 | 107.77 | 107.56 | ↓$0.21 (-0.19%) | 107.01 | 109.43 | 1.57M |
| 2024-04-04 | 112.13 | 108.65 | ↓$3.48 (-3.10%) | 106.94 | 112.61 | 1.40M |
| 2024-04-03 | 110.06 | 111.09 | ↑$1.03 (0.94%) | 109.69 | 111.80 | 1.15M |
| 2024-04-02 | 110.47 | 110.74 | ↑$0.27 (0.24%) | 108.71 | 110.85 | 1.31M |
| 2024-04-01 | 112.79 | 112.36 | ↓$0.43 (-0.38%) | 111.40 | 113.13 | 1.05M |
| 2024-03-28 | 113.82 | 112.74 | ↓$1.08 (-0.95%) | 112.73 | 113.96 | 1.06M |
| 2024-03-27 | 113.50 | 113.74 | ↑$0.24 (0.21%) | 112.45 | 113.81 | 862.32K |
| 2024-03-26 | 113.05 | 112.77 | ↓$0.28 (-0.25%) | 112.75 | 113.66 | 802.02K |
| 2024-03-25 | 112.12 | 112.45 | ↑$0.33 (0.29%) | 112.04 | 113.00 | 0.93M |
Create an account or log in to view more rows.
$SVXY Guys when can we expect that 30% drop?
$SVXY buying this dip
$SVXY i'm out of slaps for the day
$SVXY Bears go home!
$SVXY rip and dip today bulls
$SVXY good times
$SVXY buy bitches
$SVXY I like green candles on my birthday cake
$SVXY Another boring day I believe
$SVXY come on I wana jump up and down