$93.94 +0.72 (%) PrShrs Trust II Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Jul. 30, 2015 | 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
7/30/201592.9894.3090.9593.941,267,700
7/29/201592.2794.1491.8093.221,391,060
7/28/201588.1092.5986.0091.862,204,140
7/27/201586.7088.0083.5885.542,406,560
7/24/201593.3794.3589.0390.221,816,400
7/23/201595.6196.0792.0593.511,498,950
7/22/201591.7095.5991.6194.591,201,950
7/21/201593.7894.3892.4694.171,026,530
7/20/201593.3395.3792.6693.461,241,600
7/17/201592.9093.3091.7793.121,208,020
7/16/201589.4392.5889.2292.481,531,660
7/15/201586.6587.8184.5186.471,097,970
7/13/201582.3086.0281.9485.681,984,130
7/10/201576.2478.2474.1878.082,786,260
7/9/201577.3077.5272.2672.683,094,260
7/8/201578.0178.9273.1173.343,374,890
7/7/201577.7081.5973.1681.513,942,700
7/6/201575.5879.2174.8677.462,665,750
7/2/201584.7785.1577.8179.472,545,250
7/1/201583.5284.9581.0484.742,438,070
6/30/201583.0083.1075.8179.063,353,960
6/29/201589.2390.7378.0079.444,092,130
6/26/201595.0795.7093.2195.131,038,680
6/25/201596.2096.9694.1094.60919,114
6/24/201596.7798.1395.2795.45965,952
6/23/201595.3997.4295.2897.40978,690
6/22/201593.0794.9992.4694.891,037,260
6/19/201591.9492.1990.6090.891,084,540
6/18/201590.6992.9190.3391.921,174,170
6/17/201589.6290.3887.3989.331,319,750
6/16/201586.8089.5686.2989.111,261,420
6/15/201589.2589.6487.4587.521,469,020
6/12/201591.5491.8289.6991.551,250,080
6/11/201591.8293.2591.4392.67766,323
6/10/201588.3791.1288.2390.771,395,230
6/9/201585.8387.4384.9687.031,173,630
6/8/201587.5487.7485.4785.991,074,120
6/5/201586.3488.1685.4887.821,151,370
6/4/201588.3088.7185.8186.431,421,500
6/3/201588.7789.7288.0889.50760,000
6/2/201588.4289.5687.4388.041,149,390
6/1/201589.5290.3588.0489.40844,068
5/29/201588.9389.8487.2888.501,275,660
5/28/201589.1589.6787.8789.191,065,640
5/27/201587.7390.6787.0990.05986,940
5/26/201589.2889.6986.0086.811,689,110
5/22/201590.7691.4289.9490.32860,890
5/21/201587.6891.0287.2490.50934,300
5/20/201588.5588.9586.9088.05984,626
5/19/201587.5989.0286.3788.291,380,050
5/18/201584.3387.7884.2287.15911,767
5/15/201584.0084.3682.6584.301,012,840
5/14/201582.8383.6482.5083.64925,174
5/13/201581.2782.1180.3481.971,004,480
5/12/201578.9780.9477.8780.55730,986
5/11/201582.2482.5080.1980.20882,633
5/8/201581.4282.7080.8482.451,479,850
5/7/201577.3579.0076.3478.341,540,440
5/6/201579.9780.3075.1177.731,549,060
5/5/201581.3782.0578.9679.051,202,840
5/4/201582.5783.2380.9481.87847,558
5/1/201579.4082.0979.2481.961,081,330
4/30/201579.4080.1976.6078.181,208,620
4/29/201580.6082.1679.0680.401,177,330
4/28/201579.3182.7077.1282.671,282,360
4/27/201583.0783.2579.2879.92848,455
4/24/201582.0282.5281.2982.31690,033
4/23/201580.2082.2279.8381.511,021,010
4/22/201580.2981.0778.7580.741,019,190
4/21/201580.8081.0778.9679.811,036,720
4/20/201578.7580.3078.3679.88891,988
4/17/201577.4077.7975.0077.191,747,060
4/16/201578.0480.7277.7480.01869,768
4/15/201577.7679.2377.6078.45859,483
4/14/201575.2077.4074.5876.751,036,410
4/13/201579.1579.9675.2875.911,296,140
4/10/201575.4678.3475.4378.341,327,670
4/9/201572.8075.0071.9174.861,244,550
4/8/201571.4472.5671.0672.441,016,950
4/7/201571.4472.1871.0471.12622,845
4/6/201568.7371.4968.4270.99875,415
4/2/201568.5069.6068.1469.441,240,930
4/1/201567.8268.1065.8468.021,164,140
3/31/201569.4769.6667.5768.041,129,000
3/30/201569.2570.1069.1169.741,326,240
3/27/201566.8967.9566.6567.731,167,240
3/26/201565.0067.3064.3666.901,714,440
3/25/201569.7670.1566.1766.361,706,620
3/24/201569.1170.7768.6569.481,117,370
3/23/201568.4269.9368.3369.201,014,250
3/20/201567.6269.9267.2367.982,582,780
3/19/201565.9167.0765.1466.861,373,310
3/18/201563.8167.4763.2966.991,959,680
3/17/201562.9764.3662.4864.171,079,370
3/16/201563.2164.4663.0063.861,339,450
3/13/201563.6663.9060.7162.381,797,640
3/11/201561.5461.7459.8060.261,387,890
3/10/201562.0462.4860.9461.801,607,760
3/9/201563.4164.5063.0063.881,182,000
3/6/201564.9665.9262.6262.982,210,840
  • Showing 1-100 of 955 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!