Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

45.91 -1.84 (-3.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 235.90 239.20 229.00 236.22 5,659,901 +5.02(+2.17%)
Jan 30, 2018 230.22 233.32 228.76 231.20 10,325,754 -7.54(-3.16%)
Jan 29, 2018 251.62 252.66 238.26 238.74 6,715,493 -19.00(-7.37%)
Jan 26, 2018 258.24 258.86 254.16 257.74 2,787,110 +2.08(+0.81%)
Jan 25, 2018 261.12 261.54 251.28 255.66 4,321,355 -4.34(-1.67%)
Jan 24, 2018 265.54 265.68 252.90 260.00 4,354,038 -6.96(-2.61%)
Jan 23, 2018 268.62 270.66 264.00 266.96 2,667,669 -4.88(-1.80%)
Jan 22, 2018 263.82 273.48 263.64 271.84 2,199,659 +6.30(+2.37%)
Jan 19, 2018 265.76 266.60 260.26 265.54 3,110,603 +0.94(+0.36%)
Jan 18, 2018 261.12 268.62 255.89 264.60 3,975,475 -1.08(-0.41%)
Jan 17, 2018 262.72 271.26 255.24 265.68 3,593,863 +6.20(+2.39%)
Jan 16, 2018 274.80 275.10 256.56 259.48 5,550,609 -16.90(-6.11%)
Jan 12, 2018 276.38 276.38 276.38 0 -0.04(-0.01%)
Jan 11, 2018 277.46 278.94 275.52 276.42 1,163,555 +1.56(+0.57%)
Jan 10, 2018 269.22 276.38 265.56 274.86 2,492,473 +2.72(+1.00%)
Jan 09, 2018 276.66 277.70 271.90 272.14 1,745,043 -2.96(-1.08%)
Jan 08, 2018 272.60 277.42 271.18 275.10 1,110,010 +3.24(+1.19%)
Jan 05, 2018 272.10 272.56 270.12 271.86 1,346,212 +0.08(+0.03%)
Jan 04, 2018 273.92 274.70 270.74 271.78 1,416,293 +0.76(+0.28%)
Jan 03, 2018 268.38 272.10 268.38 271.02 1,315,543 +5.86(+2.21%)
Jan 02, 2018 258.38 265.94 256.82 265.16 1,676,126 +8.74(+3.41%)
Dec 29, 2017 256.42 256.42 256.42 0 -4.54(-1.74%)
Dec 28, 2017 258.10 261.18 257.76 260.96 1,209,764 +4.18(+1.63%)
Dec 27, 2017 259.00 262.00 255.72 256.78 1,838,437 -1.40(-0.54%)
Dec 26, 2017 256.02 261.10 255.78 258.18 1,232,461 -0.20(-0.08%)
Dec 22, 2017 260.30 261.64 256.26 258.38 1,636,672 -1.48(-0.57%)
Dec 21, 2017 259.22 260.49 256.46 259.86 1,669,511 +1.78(+0.69%)
Dec 20, 2017 261.76 261.94 256.94 258.08 1,982,142 +1.14(+0.44%)
Dec 19, 2017 258.92 259.20 254.24 256.94 2,278,782 -1.54(-0.60%)
Dec 18, 2017 258.36 260.80 256.52 258.48 2,017,340 +3.76(+1.48%)
Dec 15, 2017 248.58 256.84 248.50 254.72 2,253,087 +8.06(+3.27%)
Dec 14, 2017 246.66 247.90 242.42 246.66 2,314,584 +1.30(+0.53%)
Dec 13, 2017 246.56 247.58 244.30 245.36 1,848,429 +0.80(+0.33%)
Dec 12, 2017 246.28 247.22 243.92 244.56 1,734,105 -0.62(-0.25%)
Dec 11, 2017 237.96 245.46 237.72 245.18 1,582,582 +8.36(+3.53%)
Dec 08, 2017 233.60 237.57 232.74 236.82 2,261,565 +7.04(+3.06%)
Dec 07, 2017 222.52 230.40 221.82 229.78 2,072,542 +7.30(+3.28%)
Dec 06, 2017 219.48 223.54 218.50 222.48 2,325,410 +0.28(+0.13%)
Dec 05, 2017 223.40 228.00 219.84 222.20 3,253,037 +0.84(+0.38%)
Dec 04, 2017 229.50 231.04 221.28 221.36 4,291,130 +1.84(+0.84%)
Dec 01, 2017 223.36 225.66 201.36 219.52 7,781,398 -6.14(-2.72%)
Nov 30, 2017 230.16 230.74 223.16 225.66 3,303,573 -0.78(-0.34%)
Nov 29, 2017 230.94 231.34 223.66 226.44 3,864,953 -5.00(-2.16%)
Nov 28, 2017 230.54 232.56 228.10 231.44 2,309,037 +3.10(+1.36%)
Nov 27, 2017 227.56 229.90 225.82 228.34 1,440,896 +0.32(+0.14%)
Nov 24, 2017 228.10 229.30 227.52 228.02 910,963 +1.02(+0.45%)
Nov 22, 2017 226.90 228.46 224.94 227.00 2,296,697 +2.04(+0.91%)
Nov 21, 2017 221.08 226.28 220.50 224.96 2,542,221 +8.06(+3.72%)
Nov 20, 2017 213.18 217.14 212.56 216.90 2,504,873 +6.88(+3.28%)
Nov 17, 2017 207.18 211.54 206.70 210.02 2,951,741 +2.84(+1.37%)
Nov 16, 2017 205.50 209.28 205.26 207.18 2,708,958 +8.72(+4.39%)
Nov 15, 2017 200.46 203.40 195.02 198.46 5,599,723 -7.92(-3.84%)
Nov 14, 2017 204.86 207.42 201.24 206.38 3,972,619 -1.76(-0.85%)
Nov 13, 2017 205.02 211.58 204.90 208.14 2,252,523 -0.56(-0.27%)
Nov 10, 2017 211.42 212.66 207.30 208.70 3,771,537 -5.36(-2.50%)
Nov 09, 2017 208.44 214.16 201.68 214.06 7,967,388 -2.68(-1.24%)
Nov 08, 2017 215.60 219.38 213.60 216.74 1,841,398 -0.26(-0.12%)
Nov 07, 2017 218.58 219.80 212.90 217.00 3,534,708 -1.06(-0.49%)
Nov 06, 2017 216.72 218.62 216.32 218.06 1,278,323 +1.82(+0.84%)
Nov 03, 2017 216.90 217.66 214.06 216.24 2,229,306 +0.48(+0.22%)
Nov 02, 2017 213.52 216.10 207.12 215.76 2,987,622 +2.34(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.