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 (%)
Mar 29, 2018 23.48 23.48 23.48 0 +0.90(+3.99%)
Mar 28, 2018 22.92 23.04 22.22 22.58 8,962,441 -0.24(-1.05%)
Mar 27, 2018 23.72 23.72 22.60 22.82 8,434,289 -0.84(-3.55%)
Mar 26, 2018 23.62 23.70 22.92 23.66 7,540,803 +0.84(+3.68%)
Mar 23, 2018 23.64 23.96 22.76 22.82 13,517,524 -0.56(-2.40%)
Mar 22, 2018 24.30 24.65 23.30 23.38 17,305,230 -1.68(-6.70%)
Mar 21, 2018 25.06 25.76 24.96 25.06 8,316,795 +0.12(+0.48%)
Mar 20, 2018 24.74 25.02 24.60 24.94 5,419,376 +0.34(+1.38%)
Mar 19, 2018 25.56 25.60 24.00 24.60 14,163,508 -1.22(-4.73%)
Mar 16, 2018 25.70 26.14 25.68 25.82 4,112,826 +0.26(+1.02%)
Mar 15, 2018 25.36 25.74 25.10 25.56 5,214,280 +0.32(+1.27%)
Mar 14, 2018 25.74 25.74 25.03 25.24 7,292,008 -0.24(-0.94%)
Mar 13, 2018 26.06 26.13 25.30 25.48 7,154,925 -0.22(-0.86%)
Mar 12, 2018 26.14 26.22 25.62 25.70 8,677,223 -0.76(-2.87%)
Mar 09, 2018 25.52 26.46 25.50 26.46 9,602,268 +1.18(+4.67%)
Mar 08, 2018 24.96 25.32 24.88 25.28 7,947,102 +0.46(+1.85%)
Mar 07, 2018 24.90 24.10 24.82 7,080,718 +0.08(+0.32%)
Mar 06, 2018 24.90 24.90 24.24 24.74 6,809,315 -0.08(-0.32%)
Mar 05, 2018 24.02 24.88 24.00 24.82 6,909,886 +0.60(+2.48%)
Mar 02, 2018 23.16 24.34 22.88 24.22 9,388,610 +0.48(+2.02%)
Mar 01, 2018 24.58 24.72 23.14 23.74 17,837,330 -0.72(-2.94%)
Feb 28, 2018 25.50 25.54 24.46 24.46 9,449,318 -0.32(-1.29%)
Feb 27, 2018 26.94 27.26 24.54 24.78 15,313,257 -2.52(-9.23%)
Feb 26, 2018 27.12 27.46 26.62 27.30 7,015,318 +0.94(+3.57%)
Feb 23, 2018 25.00 26.36 24.82 26.36 7,965,591 +1.92(+7.86%)
Feb 22, 2018 23.90 24.44 8,692,838 +0.34(+1.41%)
Feb 21, 2018 24.72 26.02 23.92 24.10 10,485,489 -0.14(-0.58%)
Feb 20, 2018 24.50 25.06 23.69 24.24 7,373,579 -1.14(-4.49%)
Feb 16, 2018 25.38 25.38 25.38 0 -0.44(-1.70%)
Feb 15, 2018 26.20 26.20 25.18 25.82 11,185,032 +0.52(+2.06%)
Feb 14, 2018 22.70 25.36 22.58 25.30 11,361,988 +2.72(+12.05%)
Feb 13, 2018 22.00 22.80 21.72 22.58 7,506,584 -0.10(-0.44%)
Feb 12, 2018 22.48 22.96 21.35 22.68 15,704,717 +0.96(+4.42%)
Feb 09, 2018 21.52 22.30 19.06 21.72 23,206,612 +2.56(+13.36%)
Feb 08, 2018 24.54 24.62 19.14 19.16 21,800,130 -5.50(-22.30%)
Feb 07, 2018 24.56 26.60 24.26 24.66 18,330,500 +0.18(+0.74%)
Feb 06, 2018 23.40 24.58 22.21 24.48 21,957,948 -138.25(-84.96%)
Feb 05, 2018 200.00 214.24 155.20 162.73 29,563,078 -48.47(-22.95%)
Feb 02, 2018 236.00 236.17 206.22 211.20 13,624,630 -32.14(-13.21%)
Feb 01, 2018 234.26 251.14 232.06 243.34 6,242,104 +7.12(+3.01%)
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%)
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.