$82.31 +0.80 (%) PrShrs Trust II Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Apr. 24, 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
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
3/5/201565.5966.0664.5865.931,424,370
3/4/201564.0765.2562.6265.141,293,080
3/3/201565.7866.0963.2264.981,415,300
3/2/201564.6266.4964.4066.461,351,180
2/27/201564.0565.3063.4064.331,461,770
2/26/201563.4364.7862.1963.931,638,050
2/25/201563.5666.1562.5363.221,962,720
2/24/201561.3764.0461.3063.721,375,460
2/23/201560.7561.4260.3161.121,152,760
2/20/201558.1261.8457.7161.422,136,750
2/19/201557.3859.3957.2459.391,346,030
2/18/201556.8458.2356.7457.951,010,910
2/17/201557.1758.0056.7257.56983,412
2/13/201557.2658.0056.1957.742,358,590
2/12/201555.0057.2954.7657.011,849,780
2/11/201553.4453.9152.7153.631,890,740
2/10/201553.2654.3352.3054.011,850,660
2/9/201551.3552.3050.8952.062,759,370
2/6/201555.3455.6651.1052.322,913,820
2/5/201553.3454.9753.3154.621,821,270
2/4/201553.5255.2052.4852.812,430,640
2/3/201552.7154.4852.2054.382,859,070
2/2/201550.7851.8748.5151.875,079,980
1/30/201552.7153.8848.6348.855,408,660
1/29/201552.9254.9251.0854.524,366,720
1/28/201559.9960.0552.6153.264,013,870
1/27/201557.9260.2857.2758.303,296,350
1/26/201559.0661.2857.9261.231,696,810
1/23/201559.3161.0258.3158.601,947,000
1/22/201558.0660.2255.8660.172,449,140
1/21/201553.3256.5652.5856.493,136,240
1/20/201555.1055.1452.1253.923,756,100
1/16/201552.3054.0551.2853.423,580,210
1/15/201554.7655.5052.2652.483,985,600
1/14/201552.5354.3552.0054.104,784,690
1/13/201558.0558.7553.6455.123,671,130
1/12/201559.0859.2855.2656.763,021,490
1/9/201562.7162.8059.0759.662,672,310
1/8/201560.5062.3260.3361.942,248,420
1/6/201558.2258.9554.4556.485,629,300
1/5/201560.6260.8656.9057.964,156,780
1/2/201563.3864.0458.7362.274,062,430
12/31/201466.9267.2160.0161.163,167,620
12/30/201467.2668.2066.2566.631,147,280
12/29/201467.7368.9067.3768.331,180,560
12/26/201468.8769.3767.8768.22875,048
12/24/201469.1669.2768.3068.88534,740
12/23/201468.9068.9067.0068.371,086,520
12/22/201466.9968.5166.6068.501,307,640
12/19/201465.0866.2464.0765.322,311,490
12/18/201465.9766.1563.0064.852,631,120
12/17/201456.5963.0656.5862.834,467,910
12/16/201458.9963.9757.4557.574,730,900
12/15/201461.8163.3258.1060.365,154,020
12/12/201459.5862.5958.6659.005,955,610
12/11/201467.2069.8662.3562.562,428,120
12/10/201472.9273.2666.6066.842,609,820
12/9/201471.4674.9770.1974.481,943,630
12/8/201478.1279.3274.5175.421,380,070
12/5/201478.5079.8677.8978.541,129,020
12/4/201476.3878.0074.9877.28987,266
12/3/201476.9577.6776.4477.381,019,120
12/2/201472.4176.2872.4176.20951,660
12/1/201474.0074.1871.6772.381,215,370
11/28/201477.3177.8675.3275.60500,172
11/26/201476.2877.8876.2077.70442,112
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center