ProShares Short VIX Short Term Futures ETF Historical Stock Prices

(ETF)
SVXY 
$81.87
*  
0.09
0.11%
Get SVXY Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SVXY now


Community Rating:
View:    SVXY Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-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  82.62  83.23  80.94  81.87 847,026
05/04/2015 82.57 83.23 80.94 81.87 846,960
05/01/2015 79.4 82.09 79.24 81.96 1,080,978
04/30/2015 79.4 80.19 76.6 78.18 1,204,471
04/29/2015 80.6 82.16 79.06 80.4 1,176,234
04/28/2015 79.31 82.7 77.1201 82.67 1,282,221
04/27/2015 83.07 83.25 79.28 79.92 846,875
04/24/2015 82.02 82.52 81.29 82.31 690,033
04/23/2015 80.2 82.22 79.83 81.51 1,001,559
04/22/2015 80.29 81.07 78.75 80.74 1,017,536
04/21/2015 80.8 81.068 78.96 79.81 1,032,668
04/20/2015 78.75 80.3 78.3601 79.88 891,588
04/17/2015 77.4 77.79 75 77.19 1,745,957
04/16/2015 78.04 80.72 77.74 80.01 844,568
04/15/2015 77.76 79.23 77.6 78.45 853,383
04/14/2015 75.2 77.4 74.58 76.75 1,036,313
04/13/2015 79.15 79.96 75.28 75.91 1,295,438
04/10/2015 75.46 78.34 75.43 78.34 1,326,870
04/09/2015 72.8 75 71.91 74.86 1,241,597
04/08/2015 71.44 72.56 71.06 72.44 1,016,045
04/07/2015 71.44 72.18 71.04 71.12 621,795
04/06/2015 68.73 71.49 68.42 70.99 874,665
04/02/2015 68.5 69.6 68.14 69.44 1,240,933
04/01/2015 67.82 68.1 65.84 68.02 1,160,282
03/31/2015 69.47 69.66 67.57 68.04 1,134,131
03/30/2015 69.25 70.1 69.11 69.74 1,323,176
03/27/2015 66.89 67.95 66.65 67.73 1,166,500
03/26/2015 65 67.3 64.36 66.9 1,713,423
03/25/2015 69.76 70.15 66.17 66.36 1,703,765
03/24/2015 69.11 70.77 68.65 69.48 1,115,509
03/23/2015 68.42 69.93 68.33 69.2 1,013,750
03/20/2015 67.62 69.92 67.23 67.98 2,582,278
03/19/2015 65.91 67.07 65.14 66.86 1,373,263
03/18/2015 63.81 67.47 63.29 66.99 1,956,834
03/17/2015 62.97 64.36 62.4801 64.17 1,075,805
03/16/2015 63.21 64.46 63 63.86 1,309,812
03/13/2015 63.66 63.9 60.71 62.38 1,796,743
03/12/2015 61.37 63.99 61.26 63.84 1,296,323
03/11/2015 61.54 61.74 59.8 60.26 1,384,707
03/10/2015 62.04 62.48 60.94 61.8 1,599,856
03/09/2015 63.41 64.5 63 63.88 1,167,196
03/06/2015 64.96 65.92 62.62 62.98 2,209,353
03/05/2015 65.59 66.06 64.58 65.93 1,420,344
03/04/2015 64.07 65.25 62.62 65.14 1,292,802
03/03/2015 65.78 66.086 63.22 64.98 1,408,470
03/02/2015 64.62 66.49 64.4 66.46 1,349,585
02/27/2015 64.05 65.3 63.4001 64.33 1,461,598
02/26/2015 63.43 64.78 62.19 63.93 1,637,296
02/25/2015 63.56 66.15 62.53 63.22 1,958,117
02/24/2015 61.37 64.0399 61.3 63.72 1,371,614
02/23/2015 60.75 61.42 60.31 61.12 1,149,760
02/20/2015 58.12 61.84 57.7103 61.42 2,131,761
02/19/2015 57.38 59.39 57.24 59.39 1,343,052
02/18/2015 56.84 58.23 56.74 57.95 1,009,459
02/17/2015 57.17 58 56.721 57.56 982,939
02/13/2015 57.26 58 56.19 57.74 2,357,448
02/12/2015 55 57.29 54.76 57.01 1,846,162
02/11/2015 53.44 53.91 52.71 53.63 1,875,396
02/10/2015 53.26 54.33 52.3 54.01 1,849,080
02/09/2015 51.35 52.3 50.89 52.06 2,752,766
02/06/2015 55.34 55.66 51.1 52.32 2,910,111
02/05/2015 53.34 54.968 53.31 54.62 1,816,315
02/04/2015 53.52 55.2 52.48 52.81 2,408,176
*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?