ProShares - Short VIX Sho... (SVXY)
CBOE: SVXY
· Real-Time Price · USD
51.19
1.09 (2.18%)
At close: Sep 26, 2025, 3:59 PM
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.43 | 51.21 | 50.04 | 51.21 | 51.21 | 2.22% | 1,076,806 |
| Sep 25, 2025 | 49.91 | 50.71 | 49.70 | 50.10 | 50.10 | -0.75% | 1,255,104 |
| Sep 24, 2025 | 50.32 | 50.51 | 49.77 | 50.48 | 50.48 | 0.66% | 944,706 |
| Sep 23, 2025 | 50.56 | 50.57 | 49.79 | 50.15 | 50.15 | -0.67% | 1,160,226 |
| Sep 22, 2025 | 50.76 | 50.95 | 50.48 | 50.49 | 50.49 | -0.79% | 886,416 |
| Sep 19, 2025 | 51.12 | 51.15 | 50.56 | 50.89 | 50.89 | 0.10% | 850,754 |
| Sep 18, 2025 | 51.29 | 51.37 | 50.84 | 50.84 | 50.84 | -0.14% | 1,101,532 |
| Sep 17, 2025 | 50.09 | 51.24 | 50.09 | 50.91 | 50.91 | 1.88% | 1,939,700 |
| Sep 16, 2025 | 50.31 | 50.37 | 49.91 | 49.97 | 49.97 | -0.85% | 1,104,570 |
| Sep 15, 2025 | 50.93 | 50.93 | 50.33 | 50.40 | 50.40 | -0.43% | 1,088,400 |
| Sep 12, 2025 | 50.57 | 50.90 | 50.53 | 50.62 | 50.62 | 0.04% | 665,600 |
| Sep 11, 2025 | 50.39 | 50.61 | 50.27 | 50.60 | 50.60 | 1.28% | 736,500 |
| Sep 10, 2025 | 50.18 | 50.28 | 49.79 | 49.96 | 49.96 | 0.14% | 1,018,006 |
| Sep 9, 2025 | 49.67 | 49.91 | 49.33 | 49.89 | 49.89 | 0.28% | 877,603 |
| Sep 8, 2025 | 49.56 | 49.81 | 49.46 | 49.75 | 49.75 | 0.91% | 1,011,700 |
| Sep 5, 2025 | 49.87 | 49.96 | 48.57 | 49.30 | 49.30 | 0.00% | 1,557,800 |
| Sep 4, 2025 | 48.75 | 49.35 | 48.73 | 49.30 | 49.30 | 1.40% | 1,005,232 |
| Sep 3, 2025 | 48.06 | 48.62 | 48.06 | 48.62 | 48.62 | 1.31% | 1,803,200 |
| Sep 2, 2025 | 47.51 | 48.00 | 46.94 | 47.99 | 47.99 | -1.54% | 2,714,043 |
| Aug 29, 2025 | 49.36 | 49.42 | 48.51 | 48.74 | 48.74 | -0.96% | 1,302,200 |