ProShares Short VIX Short Term Futures ETF Historical Stock Prices

(ETF)
SVXY 
$58.4508
*  
2.2208
3.95%
Get SVXY Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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 56.94 59.09 56.90 58.4508 7,328,760
05/23/2016 56 56.92 55.49 56.23 6,373,982
05/20/2016 55.12 56.07 54.96 55.86 7,929,996
05/19/2016 53.28 54.1 51.16 53.98 9,616,712
05/18/2016 53.96 55.96 53 54.21 10,281,930
05/17/2016 56.03 56.35 53.18 53.98 8,205,092
05/16/2016 54.38 57.16 54.31 56.45 5,409,567
05/13/2016 56 57.06 53.46 53.93 7,467,525
05/12/2016 55.95 56.8898 53.75 56 6,414,974
05/11/2016 57.22 58.12 54.9 55.36 7,159,295
05/10/2016 56.17 57.56 56.05 57.46 5,421,153
05/09/2016 54.04 55.89 53.9 54.76 6,090,655
05/06/2016 51.04 53.7399 50.96 53.56 5,731,928
05/05/2016 52.14 52.395 50.39 51.24 5,166,981
05/04/2016 50.5 51.53 49.98 51.15 5,577,264
05/03/2016 52.68 52.89 50.66 51.81 6,395,575
05/02/2016 52.21 54.88 51.7 54.3 4,446,787
04/29/2016 52.26 52.87 48.7 51.13 8,561,566
04/28/2016 55.09 57.25 52.47 52.89 6,261,449
04/27/2016 53.85 56.79 53.51 56.22 4,940,970
04/26/2016 54.16 55 53.77 54.64 3,496,041
04/25/2016 53.29 53.68 52.2 53.44 4,274,173
04/22/2016 52.53 54.32 52.12 54.14 4,134,179
04/21/2016 53.27 53.7 51.97 52.86 4,513,955
04/20/2016 54.92 55.36 53.52 53.86 4,927,492
04/19/2016 54.9 55.71 52.98 54.15 6,974,902
04/18/2016 50.77 54.79 50.73 54.63 6,962,939
04/15/2016 50.89 51.47 50.28 51.41 6,771,958
04/14/2016 50.67 51.39 49.8 50.74 7,286,828
04/13/2016 49.29 50.63 49.08 50.57 7,880,293
04/12/2016 46.62 48.58 45.54 48.14 6,715,100
04/11/2016 48.1 48.69 46.57 46.61 7,920,252
04/08/2016 47.8 48.57 46.41 47.32 4,750,792
04/07/2016 49.36 49.98 44.94 46.08 7,822,021
04/06/2016 47.89 50.915 47.53 50.8008 6,782,310
04/05/2016 48.64 49.3 47.38 47.64 6,758,629
04/04/2016 52.07 52.3101 50.36 50.56 5,011,609
04/01/2016 48.88 52.12 48.54 52 5,763,709
03/31/2016 50.38 51.5 49.74 50.53 4,828,072
03/30/2016 50.56 51.68 49.6411 50.8792 5,930,290
03/29/2016 46.78 49.77 46.38 49.66 4,702,346
03/28/2016 46.74 47.68 45.99 46.94 3,746,555
03/24/2016 44.48 46.34 44.0801 46.29 4,946,315
03/23/2016 47.88 47.92 45.7877 46.05 5,610,937
03/22/2016 47.08 48.715 46.93 48.37 6,402,521
03/21/2016 46.44 47.89 46.31 47.75 6,004,229
03/18/2016 46.71 47.29 45.54 46.45 7,153,665
03/17/2016 44.78 46.67 44.47 46.09 6,539,175
03/16/2016 42.63 45.15 42.6 44.78 9,587,737
03/15/2016 42.5 43.28 42.32 43.21 7,145,926
03/14/2016 42.83 44.06 42.5 43.83 6,322,149
03/11/2016 42.06 43.15 41.82 43.15 7,333,173
03/10/2016 40.94 42.26 39.11 41.04 11,887,420
03/09/2016 40.21 40.53 39.47 40.34 5,446,894
03/08/2016 40.53 41.13 39.68 39.79 6,263,881
03/07/2016 40.69 42.35 40.51 41.41 5,564,023
03/04/2016 42.73 42.96 41.07 41.55 7,142,825
03/03/2016 40.52 42.4557 40.2 42.06 7,485,346
03/02/2016 39.89 40.76 39.24 40.76 5,846,404
03/01/2016 37.76 40.09 37.38 40.09 5,811,817
02/29/2016 37.62 38.64 36.82 36.88 5,995,641
02/26/2016 38.67 38.85 37.1 37.5 7,323,926
02/25/2016 37.08 38.09 36.33 38.06 5,997,301
02/24/2016 35.05 36.97 34.42 36.78 10,008,450
02/23/2016 38.02 38.27 36.4 36.57 6,200,164
*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?