ProShares Short VIX Short Term Futures ETF Historical Stock Prices

(ETF)
SVXY 
$85.2
*  
3.91
4.81%
Get SVXY Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  80.43  85.4499  80.29  85.20 1,167,383
09/16/2014 80.42 85.4499 80.29 85.2 1,165,883
09/15/2014 83.05 83.05 80.77 81.29 687,946
09/12/2014 85.01 85.19 82 83.43 1,184,203
09/11/2014 83.54 85.35 83.21 85.29 786,568
09/10/2014 84.4 85.44 82.74 85.05 635,766
09/09/2014 86.26 86.39 83.97 84.46 672,795
09/08/2014 86.7 87.17 85.79 86.84 483,819
09/05/2014 85.74 87.16 84.33 87.01 481,199
09/04/2014 86.04 87.19 84.36 85.29 452,582
09/03/2014 85.89 85.89 84.5 85.45 373,188
09/02/2014 85.03 85.46 83.77 84.46 420,640
08/29/2014 85.47 85.6599 84.0664 85.03 457,058
08/28/2014 83.43 85.24 83.16 84.47 570,261
08/27/2014 86.33 86.64 85.1101 85.91 466,267
08/26/2014 87.25 87.42 86.14 86.43 435,678
08/25/2014 87.4 87.76 86.5801 87.25 683,536
08/22/2014 86.31 86.938 84.55 86.42 1,171,385
08/21/2014 86.07 86.42 85.03 86.07 945,486
08/20/2014 85.7 86.65 84.541 86.28 969,378
08/19/2014 87.14 87.41 86.35 86.94 819,522
08/18/2014 85.59 86.18 85.04 86.18 960,937
08/15/2014 84.66 85.2 78.181 82.95 2,275,591
08/14/2014 81.41 83.09 81.05 82.93 782,912
08/13/2014 78 80.7597 77.4512 80.4 1,520,695
08/12/2014 75.85 77.23 75.1077 76.1 900,950
08/11/2014 74.12 77.43 73.83 75.62 1,335,709
08/08/2014 69.91 72.89 68.91 72.63 1,932,228
08/07/2014 73.23 73.7674 68.65 69.99 1,985,585
08/06/2014 70.41 74.27 70.28 71.46 1,557,726
08/05/2014 75.51 76.432 70.51 71.74 3,048,663
08/04/2014 74.5 78.6899 73.6 77.1299 1,592,221
08/01/2014 77.04 79.75 72.36 74.01 3,082,456
07/31/2014 82.29 82.8 76.82 77.82 2,587,861
07/30/2014 87.42 87.51 84.81 85.09 870,842
07/29/2014 86.82 87.92 85.7 86.53 748,688
07/28/2014 86.3 86.76 84.06 86.31 842,478
07/25/2014 87.05 87.23 85.47 85.92 582,558
07/24/2014 88.71 88.77 87.12 88.59 523,833
07/23/2014 89.25 89.33 87.48 87.96 683,294
07/22/2014 88.96 89.79 88.13 88.76 436,846
07/21/2014 88.15 88.4 85.15 87.04 1,092,041
07/18/2014 86.6 89.66 86 89.1 750,987
07/17/2014 90.62 91.74 81.01 83.1 1,691,149
07/16/2014 92.16 92.55 90.07 91.77 541,467
07/15/2014 91.74 92.2 87.99 89.52 877,154
07/14/2014 90.74 92.03 90.69 91.21 666,047
07/11/2014 87.81 89.1 87.33 88.86 982,606
07/10/2014 86.19 89.16 85.83 87.78 710,036
07/09/2014 90.71 91.589 89.8072 91.04 300,344
07/08/2014 90.09 90.09 87.22 89.27 740,950
07/07/2014 92.25 92.25 90.42 90.695 436,072
07/03/2014 93.09 93.3325 92.4 92.7 169,921
07/02/2014 90.85 92.264 90.64 91.41 289,731
07/01/2014 89.05 91.4299 88.69 90.51 318,291
06/30/2014 87.48 89.2 87.24 88.27 379,756
06/27/2014 85.85 87.5599 85.43 87.39 360,088
06/26/2014 87.79 87.92 84.4079 86.66 652,058
06/25/2014 83.08 87.69 83.034 87.69 437,375
06/24/2014 86.84 88.0864 83.79 84.5 544,215
06/23/2014 85.77 87.9 85.12 87.72 399,808
06/20/2014 87.08 87.67 85.53 85.62 504,844
06/19/2014 87.78 88.4 86.05 86.83 459,792
06/18/2014 82.92 87.23 82.87 87.18 643,930
06/17/2014 80.24 82.91 79.92 82.66 495,084
06/16/2014 79.56 80.8799 78.57 80.04 372,337
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?