$74.72 +0.80 (%) PrShrs Trust II Shs ProShares Short VIX Short-Term Futures ETF -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVXY historical data

Date Open High Low Close Volume
9/27/201670.2774.4669.6573.924,729,670
9/26/201671.4671.8869.3270.185,348,340
9/23/201674.3875.1173.7574.133,934,880
9/22/201674.3475.0573.5174.784,533,570
9/21/201668.0672.6367.1872.238,387,380
9/20/201668.3768.3866.1467.234,613,870
9/19/201667.3368.6965.4466.746,587,670
9/16/201662.9765.5061.8665.096,622,040
9/15/201662.0464.9760.9764.287,116,000
9/14/201662.6965.2561.1862.047,449,980
9/13/201667.9668.1659.0061.4313,519,800
9/12/201665.5371.3664.8170.707,322,150
9/9/201675.7476.0566.1166.1712,314,200
9/8/201679.0679.2777.8478.803,838,100
9/7/201678.0079.2777.7579.082,642,470
9/6/201676.7278.1676.0578.092,747,670
9/2/201674.9776.1474.6576.103,294,960
9/1/201673.3473.7471.5073.425,235,480
8/31/201673.1873.5871.1773.013,438,950
8/30/201673.1373.7572.2073.483,018,430
8/29/201671.6673.3071.6472.922,641,610
8/26/201672.2574.2468.9871.456,299,690
8/25/201670.4972.5270.3571.673,023,030
8/24/201673.0073.1870.9271.743,231,640
8/23/201673.6874.1473.2373.412,644,980
8/22/201672.9973.4972.0073.213,644,780
8/19/201673.0273.7872.2373.443,698,160
8/18/201672.2473.8271.7273.822,755,410
8/17/201670.9772.8069.1272.544,619,180
8/16/201671.8271.8470.2770.743,169,850
8/15/201673.0273.6072.6573.242,610,870
8/12/201671.4072.6070.4672.114,061,310
8/11/201671.8872.8171.0271.404,167,200
8/10/201673.2073.3669.5871.025,222,610
8/9/201672.5874.1671.6472.765,182,650
8/8/201671.0071.6570.6171.604,182,040
8/5/201669.3770.9069.3470.054,567,920
8/4/201666.7468.2066.0467.734,738,170
8/3/201664.1565.9463.5065.936,127,640
8/2/201666.0666.4862.2064.289,836,040
8/1/201666.3067.7565.1566.794,899,190
7/29/201663.6266.2663.4265.725,579,200
7/28/201662.0463.9461.4063.524,761,150
7/27/201661.7862.9660.1262.386,585,410
7/26/201660.4861.0659.3061.037,058,480
7/25/201660.5260.9858.2060.447,954,640
7/22/201659.1360.8058.6860.075,117,880
7/21/201660.1960.6657.9558.736,393,050
7/20/201659.9260.9259.3560.475,946,040
7/19/201658.7059.5257.7158.777,667,360
7/18/201657.4959.2357.2058.726,215,250
7/15/201657.9158.2555.8657.736,608,260
7/14/201658.0358.4357.1857.456,930,330
7/13/201657.0957.5656.0257.415,821,850
7/12/201656.5856.7255.2756.487,720,930
7/11/201656.1656.6255.1055.207,643,810
7/8/201653.7055.6253.3855.219,319,690
7/7/201651.7852.6149.7551.819,826,920
7/6/201648.9051.0648.1450.9911,390,800
7/5/201649.7049.9147.8149.6310,058,200
7/1/201649.4250.8849.2250.618,972,260
6/30/201648.2449.3947.5149.069,231,500
6/29/201646.5748.1946.5347.6911,813,800
6/28/201643.0845.5443.0245.4317,209,600
6/27/201641.6942.0939.4341.8918,904,300
6/24/201645.7151.7441.5043.0622,810,600
6/23/201656.2158.7855.5158.469,354,950
6/22/201655.1856.7652.6053.369,228,680
6/21/201656.5756.6854.2155.187,292,480
6/20/201655.3156.9855.2655.549,540,370
6/17/201652.0052.9051.0252.059,161,950
6/16/201648.3652.4646.5451.9717,536,900
6/15/201650.6152.7350.1550.6110,235,400
6/14/201648.1350.8547.4150.1215,156,100
6/13/201655.2456.7049.0149.0711,212,100
6/10/201660.5861.0557.4657.758,496,370
6/9/201663.4564.2462.6763.496,110,420
6/8/201665.1965.6764.0264.726,429,380
6/7/201665.7766.5065.0165.156,625,410
6/6/201664.7165.4963.6065.196,102,860
6/3/201662.9364.7761.1364.386,367,920
6/2/201661.7264.1260.9764.075,936,910
6/1/201660.8262.8260.1262.345,988,220
5/31/201662.6962.9960.0661.927,261,990
5/27/201660.6261.8860.4461.876,192,380
5/26/201659.6260.4459.4560.175,879,020
5/25/201659.3660.6958.8659.568,106,140
5/24/201656.9659.0956.9058.457,349,360
5/23/201656.0056.9255.4956.236,384,130
5/20/201655.1256.0754.9655.867,930,350
5/19/201653.2854.1051.1653.989,624,870
5/18/201653.9655.9653.0054.2110,283,900
5/17/201656.0356.3553.1853.988,224,680
5/16/201654.3857.1654.3156.455,446,280
5/13/201656.0057.0653.4653.937,469,140
5/12/201655.9556.8953.7556.006,433,790
5/11/201657.2258.1254.9055.367,167,400
5/10/201656.1757.5656.0557.465,423,550
5/9/201654.0455.8953.9054.766,123,220
5/6/201651.0453.7450.9653.565,739,380
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center