Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,061.82
-61.59(-1.20%)
Dow
37,735.11
-248.13(-0.65%)
Nasdaq
15,885.02
-290.08(-1.79%)
BTC-USD
62,573.46
-3,985.58(-5.99%)
CMC Crypto 200
885.54
0.00(0.00%)

ProShares Short VIX Short-Term Futures ETF (SVXY)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

51.27

-1.51

(-2.86%)

At close: 04:00PM EDT

51.22

-0.05

(-0.10%)

Pre-market:

06:15AM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	53.34	53.82	51.15	51.27	51.27	2,279,600
12 Apr 2024	53.87	53.87	51.31	52.78	52.78	3,014,600
11 Apr 2024	54.58	55.23	53.46	55.08	55.08	956,800
10 Apr 2024	54.34	54.71	53.53	54.58	54.58	3,796,200
09 Apr 2024	55.12	55.22	53.88	55.06	55.06	2,900,600
08 Apr 2024	54.37	55.08	54.13	54.85	54.85	3,022,000
05 Apr 2024	53.88	54.75	53.50	53.78	53.78	3,138,200
04 Apr 2024	56.06	56.32	53.47	54.33	54.33	2,818,200
03 Apr 2024	55.03	55.90	54.85	55.54	55.54	2,302,800
02 Apr 2024	55.24	55.42	54.35	55.37	55.37	2,632,200
01 Apr 2024	56.40	56.58	55.70	56.18	56.18	2,106,600
28 Mar 2024	56.91	56.98	56.32	56.37	56.37	2,125,800
27 Mar 2024	56.75	56.92	56.22	56.87	56.87	1,724,800
26 Mar 2024	56.53	56.84	56.37	56.38	56.38	1,606,000
25 Mar 2024	56.06	56.50	56.02	56.22	56.22	1,870,200
22 Mar 2024	55.98	56.51	55.92	56.08	56.08	2,021,200
21 Mar 2024	56.25	56.44	55.82	56.17	56.17	2,310,200
20 Mar 2024	55.33	56.06	55.21	55.96	55.96	2,715,000
19 Mar 2024	54.58	55.35	54.37	55.33	55.33	2,719,000
18 Mar 2024	54.35	54.78	54.31	54.56	54.56	3,301,600
15 Mar 2024	54.01	54.35	52.89	53.97	53.97	3,235,400
14 Mar 2024	55.35	55.51	53.35	54.49	54.49	4,612,200
13 Mar 2024	55.08	55.32	54.92	55.22	55.22	1,946,200
12 Mar 2024	54.35	55.08	53.99	55.03	55.03	3,212,600
11 Mar 2024	53.29	53.94	52.70	53.69	53.69	2,433,400
08 Mar 2024	54.45	54.67	52.50	53.44	53.44	3,183,000
07 Mar 2024	54.56	54.58	53.79	54.11	54.11	2,852,600
06 Mar 2024	54.74	54.83	53.74	53.97	53.97	2,859,200
05 Mar 2024	54.85	54.92	53.22	54.03	54.03	4,173,400
04 Mar 2024	55.15	55.33	55.01	55.17	55.17	2,405,200
01 Mar 2024	55.40	55.61	54.93	55.15	55.15	2,908,800
29 Feb 2024	55.25	55.31	54.56	55.18	55.18	2,009,000
28 Feb 2024	55.04	55.12	54.58	54.79	54.79	1,672,000
27 Feb 2024	54.99	55.28	54.90	55.23	55.23	2,018,200
26 Feb 2024	54.65	54.84	54.58	54.69	54.69	2,100,200
23 Feb 2024	53.85	54.45	53.70	54.38	54.38	2,348,600
22 Feb 2024	53.97	54.26	53.37	53.47	53.47	2,617,400
21 Feb 2024	52.50	52.97	52.30	52.89	52.89	2,295,600
20 Feb 2024	53.18	53.28	51.97	52.67	52.67	3,529,200
16 Feb 2024	53.31	54.03	53.09	53.58	53.58	4,983,000
15 Feb 2024	53.58	53.69	52.96	53.43	53.43	4,810,800
14 Feb 2024	52.92	53.38	52.40	53.29	53.29	4,752,400
13 Feb 2024	52.99	53.19	50.09	51.78	51.78	4,660,600
12 Feb 2024	54.59	54.67	53.53	53.83	53.83	2,449,400
09 Feb 2024	54.70	54.94	54.33	54.43	54.43	2,710,600
08 Feb 2024	54.44	54.67	54.10	54.63	54.63	3,062,600
07 Feb 2024	54.58	54.62	54.18	54.40	54.40	1,525,400
06 Feb 2024	53.88	54.35	53.60	54.31	54.31	1,829,400
05 Feb 2024	52.88	53.69	52.30	53.65	53.65	2,054,800
02 Feb 2024	52.58	53.06	52.37	52.60	52.60	1,697,600
01 Feb 2024	52.72	53.06	52.05	52.51	52.51	2,326,400
31 Jan 2024	53.58	53.70	52.10	52.31	52.31	2,680,800
30 Jan 2024	53.44	53.75	53.38	53.67	53.67	1,544,400
29 Jan 2024	53.43	53.54	52.97	53.26	53.26	2,357,000
26 Jan 2024	53.36	53.78	53.14	53.46	53.46	2,256,000
25 Jan 2024	53.71	53.79	53.19	53.22	53.22	2,109,000
24 Jan 2024	54.49	54.55	53.56	53.58	53.58	2,170,600
23 Jan 2024	53.83	54.30	53.78	54.24	54.24	1,957,000
22 Jan 2024	52.88	53.60	52.76	53.49	53.49	2,810,200
19 Jan 2024	52.41	52.80	52.30	52.58	52.58	3,281,600
18 Jan 2024	51.67	52.04	51.10	51.93	51.93	2,372,400
17 Jan 2024	51.28	51.68	50.44	51.06	51.06	4,694,000
16 Jan 2024	52.30	52.63	51.47	52.06	52.06	4,827,600
12 Jan 2024	53.47	53.47	52.81	52.94	52.94	2,652,600
11 Jan 2024	53.47	53.65	52.38	53.30	53.30	4,067,600
10 Jan 2024	53.15	53.35	53.00	53.16	53.16	2,485,200
09 Jan 2024	52.03	52.99	52.01	52.90	52.90	2,850,400
08 Jan 2024	51.74	52.63	51.61	52.28	52.28	3,586,800
05 Jan 2024	51.03	51.92	51.03	51.69	51.69	4,389,200
04 Jan 2024	50.78	51.35	50.72	50.89	50.89	3,332,000
03 Jan 2024	51.29	51.66	50.37	50.81	50.81	5,046,600
02 Jan 2024	51.08	51.90	50.59	51.71	51.71	3,892,400
29 Dec 2023	51.78	51.96	51.08	51.70	51.70	3,151,800
28 Dec 2023	51.83	51.89	51.44	51.76	51.76	1,649,000
27 Dec 2023	50.81	51.71	50.81	51.69	51.69	2,018,600
26 Dec 2023	50.10	50.69	49.92	50.63	50.63	1,631,200
22 Dec 2023	49.50	49.99	48.95	49.99	49.99	4,823,600
21 Dec 2023	49.15	49.57	48.62	49.29	49.29	4,280,000
20 Dec 2023	50.54	50.63	48.50	48.83	48.83	7,567,400
19 Dec 2023	50.60	50.72	50.29	50.40	50.40	3,975,200
18 Dec 2023	50.86	50.90	50.63	50.78	50.78	2,429,800
15 Dec 2023	51.42	51.63	50.68	50.81	50.81	3,538,600
14 Dec 2023	51.76	51.80	50.84	51.54	51.54	3,122,400
13 Dec 2023	51.34	51.62	50.93	51.54	51.54	4,036,600
12 Dec 2023	50.74	51.33	50.64	51.15	51.15	4,574,600
11 Dec 2023	49.91	50.47	49.88	50.44	50.44	2,144,000
08 Dec 2023	49.37	49.90	49.35	49.78	49.78	2,841,200
07 Dec 2023	49.24	49.31	49.00	49.14	49.14	1,944,800
06 Dec 2023	49.52	49.66	48.99	49.15	49.15	3,798,800
05 Dec 2023	48.95	49.28	48.92	49.23	49.23	2,354,200
04 Dec 2023	48.79	49.10	48.28	49.06	49.06	4,313,800
01 Dec 2023	49.18	49.44	49.03	49.12	49.12	3,078,200
30 Nov 2023	48.76	49.10	48.50	49.01	49.01	2,477,400
29 Nov 2023	49.22	49.28	48.56	48.68	48.68	2,392,600
28 Nov 2023	48.81	49.16	48.60	49.03	49.03	2,056,800
27 Nov 2023	48.69	48.85	48.63	48.71	48.71	1,740,000
24 Nov 2023	47.95	48.94	47.90	48.79	48.79	663,400
22 Nov 2023	48.35	48.37	47.58	47.81	47.81	1,992,200
21 Nov 2023	47.46	48.09	47.42	47.98	47.98	1,647,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,061.82-61.59(-1.20%)

Dow37,735.11-248.13(-0.65%)

Nasdaq15,885.02-290.08(-1.79%)

BTC-USD62,573.46-3,985.58(-5.99%)

CMC Crypto 200885.540.00(0.00%)

ProShares Short VIX Short-Term Futures ETF (SVXY)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,061.82
-61.59(-1.20%)

Dow
37,735.11
-248.13(-0.65%)

Nasdaq
15,885.02
-290.08(-1.79%)

BTC-USD
62,573.46
-3,985.58(-5.99%)

CMC Crypto 200
885.54
0.00(0.00%)