ProShares Short VIX Short Term Futures ETF Historical Stock Prices

(ETF)
SVXY 
$47.89
*  
5.01
11.68%
Get SVXY Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading SVXY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.55  47.89  43.92  47.89 7,276,890
09/02/2015 45.56 47.89 43.92 47.89 7,265,610
09/01/2015 45.5 46.98 41.63 42.88 10,249,950
08/31/2015 51.48 52.16 49.66 50.06 4,542,857
08/28/2015 53.04 53.78 49.411 52.12 5,473,301
08/27/2015 58.24 58.36 51.38 54.8 8,546,737
08/26/2015 55.52 56.57 49.85 56.02 9,711,582
08/25/2015 60.74 60.84 51.02 51.16 7,363,619
08/24/2015 48.42 67.201 45.7 57.14 11,490,750
08/21/2015 79.61 81.9 70.3289 70.39 7,837,803
08/20/2015 88.02 89.22 83.46 84.1 3,283,424
08/19/2015 92.35 94.71 89.5801 91.84 2,552,181
08/18/2015 94.43 95.28 93.1501 93.67 1,140,234
08/17/2015 92.75 94.98 91.81 94.79 948,579
08/14/2015 93.82 94.51 92.26 93.66 1,210,135
08/13/2015 93.33 94.79 91.42 93.44 1,797,364
08/12/2015 87.42 93.13 85.68 92.44 2,895,289
08/11/2015 93.05 94.38 90.4501 92.31 2,228,908
08/10/2015 95.58 96.92 95.58 96.76 1,159,486
08/07/2015 92.64 93.8 90.56 93.28 1,500,328
08/06/2015 95.68 95.72 90.53 92.33 1,520,086
08/05/2015 95.5 97.13 94.43 95.84 1,419,881
08/04/2015 94.92 95.91 93.316 94.97 1,197,113
08/03/2015 94.32 95.7 91.63 95.53 1,406,429
07/31/2015 94.59 95.43 92.76 94.02 1,327,339
07/30/2015 92.98 94.3 90.95 93.94 1,267,705
07/29/2015 92.27 94.14 91.8 93.22 1,389,627
07/28/2015 88.1 92.59 86 91.86 2,203,233
07/27/2015 86.7 88 83.58 85.54 2,387,920
07/24/2015 93.37 94.354 89.03 90.22 1,816,061
07/23/2015 95.61 96.07 92.05 93.51 1,498,649
07/22/2015 91.7 95.59 91.61 94.59 1,200,890
07/21/2015 93.78 94.38 92.46 94.17 1,021,377
07/20/2015 93.33 95.37 92.66 93.46 1,237,299
07/17/2015 92.9 93.3 91.77 93.12 1,206,116
07/16/2015 89.43 92.58 89.22 92.48 1,528,289
07/15/2015 86.65 87.81 84.51 86.47 1,089,118
07/14/2015 85.39 88.05 84.93 86.31 1,382,164
07/13/2015 82.3 86.02 81.94 85.68 1,978,214
07/10/2015 76.24 78.24 74.18 78.08 2,781,151
07/09/2015 77.3 77.52 72.26 72.68 3,047,259
07/08/2015 78.01 78.919 73.11 73.34 3,362,967
07/07/2015 77.7 81.59 73.16 81.51 3,922,343
07/06/2015 75.58 79.209 74.86 77.46 2,661,887
07/02/2015 84.77 85.15 77.8133 79.47 2,539,407
07/01/2015 83.52 84.95 81.04 84.74 2,437,220
06/30/2015 83 83.1 75.812 79.06 3,336,176
06/29/2015 89.23 90.73 78 79.44 4,084,442
06/26/2015 95.07 95.7 93.21 95.13 1,034,976
06/25/2015 96.2 96.96 94.1 94.6 914,214
06/24/2015 96.77 98.13 95.2701 95.45 964,777
06/23/2015 95.39 97.42 95.28 97.4 977,837
06/22/2015 93.07 94.99 92.46 94.89 1,035,997
06/19/2015 91.94 92.19 90.6 90.89 1,084,540
06/18/2015 90.69 92.91 90.33 91.92 1,174,166
06/17/2015 89.62 90.3825 87.39 89.33 1,319,754
06/16/2015 86.8 89.56 86.29 89.11 1,260,955
06/15/2015 89.25 89.64 87.45 87.52 1,458,120
06/12/2015 91.54 91.82 89.69 91.55 1,249,987
06/11/2015 91.82 93.25 91.43 92.67 765,328
06/10/2015 88.37 91.12 88.23 90.77 1,394,898
06/09/2015 85.83 87.43 84.96 87.03 1,170,014
06/08/2015 87.54 87.74 85.47 85.99 1,068,226
06/05/2015 86.34 88.16 85.48 87.82 1,150,663
06/04/2015 88.3 88.71 85.8101 86.43 1,419,489
06/03/2015 88.77 89.72 88.08 89.5 759,750
06/02/2015 88.42 89.56 87.43 88.04 1,149,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?