SVIX Historical Prices
-1x Short VIX Futures ETF · daily open, high, low, close & volume
Trading days
249
Period high
30.39
Period low
14.13
Period change
+27.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.08 | 24.15 | 22.30 | 23.25 | -2.23% | 4,257,469 |
| Nov 12, 2026 | 23.82 | 24.57 | 23.61 | 23.78 | -2.54% | 3,373,025 |
| Nov 11, 2026 | 23.69 | 24.58 | 23.38 | 24.40 | +6.09% | 4,628,659 |
| Nov 10, 2026 | 22.20 | 23.17 | 21.94 | 23.00 | +0.13% | 4,225,281 |
| Nov 9, 2026 | 21.42 | 23.04 | 21.27 | 22.97 | +13.32% | 7,113,432 |
| Nov 6, 2026 | 20.57 | 21.69 | 20.27 | 20.27 | +1.60% | 9,814,667 |
| Nov 5, 2026 | 28.13 | 28.20 | 19.95 | 19.95 | -29.90% | 23,915,921 |
| Nov 4, 2026 | 27.44 | 28.61 | 27.41 | 28.46 | +9.63% | 3,942,827 |
| Nov 3, 2026 | 25.52 | 26.13 | 25.37 | 25.96 | +1.56% | 2,922,414 |
| Nov 2, 2026 | 26.26 | 27.14 | 25.39 | 25.56 | -0.16% | 4,570,473 |
| Oct 30, 2026 | 27.03 | 27.03 | 23.62 | 25.60 | -9.76% | 7,963,801 |
| Oct 29, 2026 | 27.71 | 28.47 | 27.69 | 28.37 | +1.76% | 2,450,039 |
| Oct 28, 2026 | 27.40 | 28.02 | 27.29 | 27.88 | +1.98% | 2,502,065 |
| Oct 27, 2026 | 27.24 | 27.52 | 27.06 | 27.34 | +1.03% | 1,861,133 |
| Oct 26, 2026 | 27.01 | 27.54 | 26.87 | 27.06 | +2.00% | 2,329,588 |
| Oct 23, 2026 | 26.19 | 26.67 | 25.49 | 26.53 | -1.41% | 3,214,220 |
| Oct 22, 2026 | 27.91 | 28.25 | 26.25 | 26.91 | -5.94% | 4,832,472 |
| Oct 21, 2026 | 28.62 | 28.75 | 27.95 | 28.61 | +1.78% | 3,151,740 |
| Oct 20, 2026 | 27.58 | 28.63 | 27.24 | 28.11 | +0.72% | 3,585,548 |
| Oct 19, 2026 | 27.89 | 28.52 | 27.70 | 27.91 | +3.75% | 2,799,971 |
| Oct 16, 2026 | 29.89 | 30.11 | 25.73 | 26.90 | -8.53% | 8,796,850 |
| Oct 15, 2026 | 28.59 | 29.65 | 28.32 | 29.41 | +0.86% | 3,344,621 |
| Oct 14, 2026 | 29.96 | 30.25 | 28.75 | 29.16 | -3.16% | 3,068,709 |
| Oct 13, 2026 | 30.13 | 30.39 | 29.97 | 30.11 | +0.13% | 1,144,894 |
| Oct 12, 2026 | 29.94 | 30.11 | 29.84 | 30.07 | +1.38% | 1,061,112 |
| Oct 9, 2026 | 29.46 | 29.71 | 29.46 | 29.66 | +1.40% | 1,094,943 |
| Oct 8, 2026 | 29.65 | 29.66 | 28.77 | 29.25 | -1.81% | 2,470,816 |
| Oct 7, 2026 | 29.28 | 29.88 | 29.22 | 29.79 | -0.63% | 1,724,615 |
| Oct 6, 2026 | 29.70 | 30.07 | 29.40 | 29.98 | +2.67% | 1,448,908 |
| Oct 5, 2026 | 29.07 | 29.47 | 28.98 | 29.20 | +0.76% | 1,409,778 |
| Oct 2, 2026 | 28.88 | 29.07 | 28.57 | 28.98 | +2.29% | 1,592,855 |
| Oct 1, 2026 | 28.58 | 28.58 | 27.89 | 28.33 | -1.39% | 2,518,685 |
| Sep 30, 2026 | 29.09 | 29.31 | 28.66 | 28.73 | -0.90% | 1,304,082 |
| Sep 29, 2026 | 29.07 | 29.21 | 28.70 | 28.99 | +0.49% | 1,228,595 |
| Sep 28, 2026 | 28.86 | 29.29 | 28.40 | 28.85 | -1.27% | 2,010,040 |
| Sep 25, 2026 | 28.83 | 29.22 | 28.47 | 29.22 | +1.81% | 1,371,837 |
| Sep 24, 2026 | 28.64 | 29.04 | 28.24 | 28.70 | -0.76% | 1,814,222 |
| Sep 23, 2026 | 29.35 | 29.48 | 28.67 | 28.92 | -1.67% | 1,876,053 |
| Sep 22, 2026 | 28.88 | 29.50 | 28.79 | 29.41 | +2.94% | 1,605,204 |
| Sep 21, 2026 | 28.95 | 28.95 | 28.45 | 28.57 | +0.60% | 2,073,147 |
| Sep 18, 2026 | 28.48 | 28.54 | 28.11 | 28.40 | -0.60% | 1,283,509 |
| Sep 17, 2026 | 28.57 | 28.66 | 28.34 | 28.57 | +3.82% | 1,833,603 |
| Sep 16, 2026 | 28.00 | 28.12 | 26.86 | 27.52 | -0.97% | 2,359,227 |
| Sep 15, 2026 | 27.94 | 28.04 | 27.40 | 27.79 | -0.22% | 1,910,211 |
| Sep 14, 2026 | 27.20 | 28.01 | 27.12 | 27.85 | -0.96% | 1,854,354 |
| Sep 11, 2026 | 27.83 | 28.23 | 27.78 | 28.12 | +4.73% | 1,813,776 |
| Sep 10, 2026 | 27.19 | 27.49 | 26.82 | 26.85 | -3.38% | 2,510,698 |
| Sep 9, 2026 | 28.01 | 28.20 | 27.71 | 27.79 | -1.59% | 1,478,708 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.14 | 28.24 | -1.64% | 1,727,564 |
| Sep 4, 2026 | 29.07 | 29.22 | 28.70 | 28.71 | -0.42% | 1,346,217 |
| Sep 3, 2026 | 28.37 | 28.88 | 28.29 | 28.83 | +1.98% | 1,391,010 |
| Sep 2, 2026 | 27.74 | 28.34 | 27.64 | 28.27 | -0.39% | 1,813,427 |
| Aug 31, 2026 | 27.79 | 28.41 | 27.62 | 28.38 | +1.90% | 1,402,821 |
| Aug 28, 2026 | 28.03 | 28.03 | 27.68 | 27.85 | -1.24% | 2,157,087 |
| Aug 27, 2026 | 27.69 | 28.29 | 27.57 | 28.20 | +2.36% | 2,536,109 |
| Aug 26, 2026 | 27.42 | 27.61 | 27.26 | 27.55 | +0.22% | 989,593 |
| Aug 25, 2026 | 27.12 | 27.49 | 26.88 | 27.49 | +1.85% | 1,184,603 |
| Aug 24, 2026 | 27.19 | 27.23 | 26.93 | 26.99 | +0.00% | 1,568,817 |
| Aug 21, 2026 | 26.95 | 27.13 | 26.89 | 26.99 | +1.09% | 1,382,700 |
| Aug 20, 2026 | 26.56 | 26.82 | 26.41 | 26.70 | -0.85% | 1,889,395 |
| Aug 19, 2026 | 26.44 | 26.98 | 26.39 | 26.93 | +2.98% | 1,920,915 |
| Aug 18, 2026 | 26.07 | 26.27 | 25.98 | 26.15 | -0.53% | 1,454,658 |
| Aug 17, 2026 | 26.45 | 26.59 | 26.04 | 26.29 | -0.79% | 1,430,293 |
| Aug 14, 2026 | 26.32 | 26.54 | 26.14 | 26.50 | +1.30% | 1,299,240 |
| Aug 13, 2026 | 26.37 | 26.48 | 26.03 | 26.16 | -0.80% | 1,737,291 |
| Aug 12, 2026 | 25.83 | 26.39 | 25.80 | 26.37 | +2.93% | 2,040,316 |
| Aug 11, 2026 | 25.32 | 25.62 | 25.27 | 25.62 | +1.43% | 1,161,749 |
| Aug 10, 2026 | 25.38 | 25.64 | 25.26 | 25.26 | +0.04% | 1,325,950 |
| Aug 7, 2026 | 25.26 | 25.43 | 25.15 | 25.25 | -0.51% | 1,510,590 |
| Aug 6, 2026 | 24.81 | 25.40 | 24.77 | 25.38 | +1.36% | 1,595,450 |
| Aug 5, 2026 | 24.16 | 25.18 | 24.00 | 25.04 | +3.05% | 1,958,493 |
| Aug 4, 2026 | 24.78 | 24.79 | 24.23 | 24.30 | -0.29% | 1,608,254 |
| Aug 3, 2026 | 24.38 | 24.63 | 24.32 | 24.37 | +0.66% | 1,544,264 |
| Jul 31, 2026 | 23.75 | 24.30 | 22.87 | 24.21 | +3.02% | 2,262,916 |
| Jul 30, 2026 | 22.98 | 23.53 | 22.71 | 23.50 | +6.14% | 2,714,885 |
| Jul 29, 2026 | 23.24 | 23.86 | 22.07 | 22.14 | -5.91% | 5,380,473 |
| Jul 28, 2026 | 23.40 | 23.83 | 23.05 | 23.53 | +0.81% | 2,092,543 |
| Jul 27, 2026 | 23.85 | 23.89 | 22.96 | 23.34 | +0.04% | 3,208,864 |
| Jul 24, 2026 | 23.10 | 23.82 | 23.01 | 23.33 | +1.21% | 2,796,919 |
| Jul 23, 2026 | 22.95 | 23.23 | 22.40 | 23.05 | -4.87% | 4,105,631 |
| Jul 22, 2026 | 24.15 | 24.36 | 23.93 | 24.23 | -0.66% | 1,455,766 |
| Jul 21, 2026 | 24.15 | 24.50 | 23.82 | 24.39 | +3.26% | 1,719,592 |
| Jul 20, 2026 | 24.06 | 24.31 | 23.48 | 23.62 | +1.55% | 3,375,278 |
| Jul 17, 2026 | 22.99 | 23.72 | 22.84 | 23.26 | -5.02% | 3,454,433 |
| Jul 16, 2026 | 24.88 | 25.01 | 24.18 | 24.49 | -2.39% | 1,720,221 |
| Jul 15, 2026 | 24.66 | 25.17 | 24.43 | 25.09 | +2.81% | 2,109,610 |
| Jul 14, 2026 | 24.40 | 24.68 | 24.27 | 24.41 | +1.43% | 2,205,954 |
| Jul 13, 2026 | 24.51 | 24.85 | 23.89 | 24.06 | -3.26% | 2,638,401 |
| Jul 10, 2026 | 24.39 | 24.92 | 23.85 | 24.87 | +2.22% | 2,140,888 |
| Jul 9, 2026 | 24.05 | 24.36 | 23.78 | 24.33 | +1.93% | 1,168,580 |
| Jul 8, 2026 | 23.76 | 24.19 | 23.02 | 23.87 | -1.73% | 2,922,905 |
| Jul 7, 2026 | 24.46 | 24.66 | 23.94 | 24.29 | -0.78% | 2,310,245 |
| Jul 6, 2026 | 24.27 | 24.57 | 24.23 | 24.48 | +3.03% | 1,487,160 |
| Jul 2, 2026 | 23.80 | 24.18 | 23.30 | 23.76 | +0.64% | 2,571,610 |
| Jul 1, 2026 | 23.55 | 23.91 | 23.36 | 23.61 | -0.71% | 1,763,492 |
| Jun 30, 2026 | 23.35 | 23.96 | 23.23 | 23.78 | +2.06% | 1,508,999 |
| Jun 29, 2026 | 23.03 | 23.39 | 22.45 | 23.30 | +3.56% | 3,031,565 |
| Jun 26, 2026 | 21.91 | 22.71 | 21.66 | 22.50 | -0.62% | 2,938,928 |
| Jun 25, 2026 | 22.98 | 23.04 | 22.23 | 22.64 | +2.03% | 3,533,574 |
| Jun 24, 2026 | 22.30 | 22.76 | 21.87 | 22.19 | -0.14% | 2,719,936 |
| Jun 23, 2026 | 22.28 | 22.60 | 21.90 | 22.22 | -4.80% | 3,813,190 |
| Jun 22, 2026 | 23.69 | 24.06 | 23.27 | 23.34 | +0.60% | 2,213,745 |
| Jun 18, 2026 | 23.27 | 23.38 | 22.91 | 23.20 | +3.07% | 2,430,104 |
| Jun 17, 2026 | 23.66 | 23.75 | 22.23 | 22.51 | -4.54% | 3,483,004 |
| Jun 16, 2026 | 23.55 | 23.73 | 23.36 | 23.58 | +0.21% | 1,708,977 |
| Jun 15, 2026 | 23.05 | 23.59 | 23.01 | 23.53 | +6.66% | 3,197,491 |
| Jun 12, 2026 | 21.40 | 22.08 | 21.13 | 22.06 | +4.55% | 3,234,860 |
| Jun 11, 2026 | 20.28 | 21.27 | 19.79 | 21.10 | +4.82% | 3,700,882 |
| Jun 10, 2026 | 20.93 | 21.09 | 19.95 | 20.13 | -5.85% | 4,969,623 |
| Jun 9, 2026 | 22.01 | 22.22 | 20.00 | 21.38 | -1.52% | 4,959,880 |
| Jun 8, 2026 | 21.94 | 22.09 | 21.53 | 21.71 | +1.35% | 3,258,267 |
| Jun 5, 2026 | 22.73 | 22.83 | 20.94 | 21.42 | -6.75% | 4,361,742 |
| Jun 4, 2026 | 22.17 | 23.11 | 22.14 | 22.97 | +3.24% | 2,034,477 |
| Jun 3, 2026 | 22.14 | 22.35 | 21.98 | 22.25 | -0.09% | 1,711,101 |
| Jun 2, 2026 | 22.14 | 22.32 | 21.98 | 22.27 | +1.69% | 1,788,618 |
| Jun 1, 2026 | 22.25 | 22.53 | 21.89 | 21.90 | -2.32% | 2,827,663 |
| May 29, 2026 | 22.33 | 22.73 | 22.21 | 22.42 | +1.40% | 2,119,947 |
| May 28, 2026 | 21.54 | 22.16 | 21.54 | 22.11 | +1.61% | 2,443,857 |
| May 27, 2026 | 21.37 | 21.76 | 21.15 | 21.76 | +2.84% | 2,036,578 |
| May 26, 2026 | 21.11 | 21.40 | 21.10 | 21.16 | +2.77% | 2,983,917 |
| May 22, 2026 | 20.64 | 20.85 | 20.46 | 20.59 | -0.72% | 2,592,164 |
| May 21, 2026 | 19.99 | 20.86 | 19.93 | 20.74 | +2.67% | 4,765,579 |
| May 20, 2026 | 19.89 | 20.20 | 19.77 | 20.20 | +2.38% | 3,615,061 |
| May 19, 2026 | 19.82 | 20.02 | 19.64 | 19.73 | -1.10% | 2,986,939 |
| May 18, 2026 | 19.90 | 19.99 | 19.56 | 19.95 | +2.05% | 5,268,457 |
| May 15, 2026 | 19.12 | 19.71 | 19.08 | 19.55 | -0.66% | 4,293,515 |
| May 14, 2026 | 19.37 | 19.84 | 19.17 | 19.68 | +2.18% | 3,772,082 |
| May 13, 2026 | 19.55 | 19.67 | 19.18 | 19.26 | -1.68% | 2,323,263 |
| May 12, 2026 | 19.03 | 19.73 | 18.91 | 19.59 | +1.87% | 4,284,368 |
| May 11, 2026 | 19.50 | 19.61 | 19.15 | 19.23 | -1.33% | 2,049,129 |
| May 8, 2026 | 19.67 | 19.80 | 19.42 | 19.49 | -0.36% | 1,881,846 |
| May 7, 2026 | 19.58 | 19.66 | 19.30 | 19.56 | +0.72% | 3,039,929 |
| May 6, 2026 | 19.60 | 19.63 | 19.33 | 19.42 | +1.78% | 2,212,294 |
| May 5, 2026 | 19.36 | 19.48 | 19.00 | 19.08 | +0.26% | 2,322,362 |
| May 4, 2026 | 19.31 | 19.74 | 18.68 | 19.03 | -1.09% | 2,684,400 |
| May 1, 2026 | 19.66 | 19.68 | 19.24 | 19.24 | -0.88% | 1,991,120 |
| Apr 30, 2026 | 19.08 | 19.49 | 18.83 | 19.41 | +3.03% | 2,617,543 |
| Apr 29, 2026 | 19.27 | 19.37 | 18.68 | 18.84 | -2.28% | 2,535,521 |
| Apr 28, 2026 | 18.68 | 19.32 | 18.58 | 19.28 | +1.47% | 2,485,135 |
| Apr 27, 2026 | 18.52 | 19.04 | 18.50 | 19.00 | +3.09% | 2,366,317 |
| Apr 24, 2026 | 18.68 | 18.84 | 18.38 | 18.43 | -0.75% | 3,938,906 |
| Apr 23, 2026 | 18.49 | 18.64 | 17.70 | 18.57 | +0.05% | 3,928,190 |
| Apr 22, 2026 | 18.82 | 18.83 | 18.38 | 18.56 | +1.03% | 1,905,521 |
| Apr 21, 2026 | 18.71 | 18.77 | 18.05 | 18.37 | -1.87% | 4,268,836 |
| Apr 20, 2026 | 18.75 | 18.82 | 18.38 | 18.72 | -1.32% | 2,508,571 |
| Apr 17, 2026 | 19.18 | 19.34 | 18.95 | 18.97 | +1.23% | 3,742,003 |
| Apr 16, 2026 | 18.72 | 18.90 | 18.30 | 18.74 | +0.05% | 3,389,353 |
| Apr 15, 2026 | 18.95 | 18.99 | 18.55 | 18.73 | -0.58% | 3,193,849 |
| Apr 14, 2026 | 19.00 | 19.08 | 18.70 | 18.84 | +1.51% | 3,085,023 |
| Apr 13, 2026 | 17.68 | 18.60 | 17.59 | 18.56 | +3.86% | 4,285,991 |
| Apr 10, 2026 | 18.20 | 18.29 | 17.70 | 17.87 | -1.16% | 2,979,889 |
| Apr 9, 2026 | 17.33 | 18.12 | 17.25 | 18.08 | +3.79% | 5,038,042 |
| Apr 8, 2026 | 17.46 | 17.68 | 16.88 | 17.42 | +9.70% | 9,204,545 |
| Apr 7, 2026 | 16.07 | 16.14 | 15.29 | 15.88 | -3.58% | 7,872,271 |
| Apr 6, 2026 | 16.03 | 16.55 | 16.03 | 16.47 | +2.55% | 3,435,580 |
| Apr 2, 2026 | 15.10 | 16.18 | 14.93 | 16.06 | +0.06% | 6,568,991 |
| Apr 1, 2026 | 15.96 | 16.27 | 15.62 | 16.05 | +2.16% | 6,769,488 |
| Mar 31, 2026 | 15.03 | 15.77 | 14.77 | 15.71 | +9.17% | 12,411,246 |
| Mar 30, 2026 | 14.82 | 14.86 | 14.13 | 14.39 | +0.84% | 8,403,422 |
| Mar 27, 2026 | 15.19 | 15.26 | 14.18 | 14.27 | -7.52% | 16,581,123 |
| Mar 26, 2026 | 16.27 | 16.48 | 15.42 | 15.43 | -7.16% | 11,191,850 |
| Mar 25, 2026 | 16.66 | 16.84 | 16.18 | 16.62 | +2.21% | 5,256,782 |
| Mar 24, 2026 | 16.18 | 16.89 | 16.00 | 16.26 | -2.34% | 7,235,130 |
| Mar 23, 2026 | 16.90 | 17.28 | 16.24 | 16.65 | +4.85% | 14,386,845 |
| Mar 20, 2026 | 16.93 | 16.98 | 15.62 | 15.88 | -6.81% | 15,140,138 |
| Mar 19, 2026 | 15.92 | 17.39 | 15.72 | 17.04 | +2.71% | 10,980,297 |
| Mar 18, 2026 | 17.58 | 17.64 | 16.53 | 16.59 | -8.34% | 9,168,767 |
| Mar 17, 2026 | 18.10 | 18.42 | 17.92 | 18.10 | +1.12% | 4,960,336 |
| Mar 16, 2026 | 17.25 | 17.90 | 17.22 | 17.90 | +7.70% | 8,630,132 |
| Mar 13, 2026 | 17.36 | 17.63 | 16.59 | 16.62 | -1.83% | 8,383,827 |
| Mar 12, 2026 | 17.30 | 17.55 | 16.85 | 16.93 | -6.57% | 9,902,680 |
| Mar 11, 2026 | 17.66 | 18.13 | 17.34 | 18.12 | +4.50% | 6,277,684 |
| Mar 10, 2026 | 18.13 | 19.02 | 17.28 | 17.34 | -4.78% | 11,336,317 |
| Mar 9, 2026 | 16.48 | 18.45 | 15.84 | 18.21 | +9.57% | 14,851,661 |
| Mar 6, 2026 | 17.83 | 18.29 | 16.57 | 16.62 | -13.62% | 15,759,522 |
| Mar 5, 2026 | 19.93 | 20.22 | 18.26 | 19.24 | -6.05% | 12,742,257 |
| Mar 4, 2026 | 19.98 | 20.81 | 19.84 | 20.48 | +3.70% | 4,878,624 |
| Mar 3, 2026 | 19.26 | 20.38 | 17.68 | 19.75 | -4.68% | 13,435,254 |
| Mar 2, 2026 | 19.82 | 21.12 | 19.74 | 20.72 | -1.75% | 5,605,450 |
| Feb 27, 2026 | 20.85 | 21.43 | 20.55 | 21.09 | -3.57% | 5,662,523 |
| Feb 26, 2026 | 22.32 | 22.32 | 21.06 | 21.87 | -1.44% | 5,290,777 |
| Feb 25, 2026 | 21.74 | 22.23 | 21.67 | 22.19 | +3.98% | 2,820,650 |
| Feb 24, 2026 | 20.80 | 21.47 | 20.55 | 21.34 | +2.89% | 4,832,677 |
| Feb 23, 2026 | 21.49 | 21.76 | 20.59 | 20.74 | -3.89% | 6,770,726 |
| Feb 20, 2026 | 20.85 | 21.77 | 20.64 | 21.58 | +2.23% | 7,158,937 |
| Feb 19, 2026 | 21.12 | 21.27 | 20.68 | 21.11 | -2.40% | 4,381,105 |
| Feb 18, 2026 | 21.55 | 22.11 | 21.33 | 21.63 | +0.00% | 3,555,900 |
| Feb 17, 2026 | 20.83 | 21.76 | 20.29 | 21.63 | +3.05% | 5,902,962 |
| Feb 13, 2026 | 21.31 | 22.00 | 20.60 | 20.99 | -1.55% | 9,264,551 |
| Feb 12, 2026 | 22.89 | 23.03 | 21.21 | 21.32 | -5.91% | 8,446,252 |
| Feb 11, 2026 | 23.16 | 23.16 | 22.14 | 22.66 | +0.13% | 4,437,802 |
| Feb 10, 2026 | 23.06 | 23.16 | 22.58 | 22.63 | -1.95% | 1,789,309 |
| Feb 9, 2026 | 22.41 | 23.16 | 22.27 | 23.08 | +3.41% | 3,249,908 |
| Feb 6, 2026 | 21.70 | 22.50 | 21.64 | 22.32 | +5.88% | 6,276,949 |
| Feb 5, 2026 | 21.60 | 22.15 | 20.80 | 21.08 | -6.19% | 9,562,106 |
| Feb 4, 2026 | 22.93 | 23.09 | 21.52 | 22.47 | -1.62% | 8,382,588 |
| Feb 3, 2026 | 23.68 | 23.74 | 21.76 | 22.84 | -4.07% | 7,366,911 |
| Feb 2, 2026 | 22.92 | 23.91 | 22.89 | 23.81 | +4.89% | 3,056,058 |
| Jan 30, 2026 | 22.71 | 23.30 | 22.40 | 22.70 | -0.96% | 4,396,637 |
| Jan 29, 2026 | 22.89 | 23.02 | 21.64 | 22.92 | -1.08% | 5,870,319 |
| Jan 28, 2026 | 23.26 | 23.51 | 22.87 | 23.17 | -0.09% | 2,506,731 |
| Jan 27, 2026 | 23.59 | 23.79 | 23.18 | 23.19 | -1.61% | 1,513,577 |
| Jan 26, 2026 | 23.57 | 23.89 | 23.51 | 23.57 | +0.21% | 1,813,556 |
| Jan 23, 2026 | 23.73 | 24.17 | 23.51 | 23.52 | -1.88% | 2,185,808 |
| Jan 22, 2026 | 23.76 | 24.00 | 23.43 | 23.97 | +2.70% | 3,140,174 |
| Jan 21, 2026 | 22.38 | 23.66 | 22.12 | 23.34 | +8.01% | 6,555,081 |
| Jan 20, 2026 | 22.22 | 23.09 | 21.14 | 21.61 | -10.78% | 8,885,765 |
| Jan 16, 2026 | 24.43 | 24.57 | 24.03 | 24.22 | -0.37% | 2,249,801 |
| Jan 15, 2026 | 24.36 | 24.60 | 24.19 | 24.31 | +2.66% | 1,996,748 |
| Jan 14, 2026 | 23.69 | 23.88 | 23.02 | 23.68 | -2.35% | 4,011,028 |
| Jan 13, 2026 | 24.97 | 25.00 | 24.02 | 24.25 | -2.53% | 2,221,222 |
| Jan 12, 2026 | 24.46 | 24.93 | 24.41 | 24.88 | -0.08% | 1,312,819 |
| Jan 9, 2026 | 24.57 | 25.05 | 24.31 | 24.90 | +1.55% | 2,320,488 |
| Jan 8, 2026 | 24.23 | 24.68 | 24.14 | 24.52 | +0.95% | 1,944,909 |
| Jan 7, 2026 | 24.62 | 24.62 | 24.14 | 24.29 | -1.58% | 1,711,717 |
| Jan 6, 2026 | 24.43 | 24.77 | 24.40 | 24.68 | +1.11% | 1,069,646 |
| Jan 5, 2026 | 24.81 | 24.95 | 24.39 | 24.41 | -1.05% | 1,590,724 |
| Jan 2, 2026 | 24.65 | 24.78 | 24.26 | 24.67 | +1.82% | 1,990,731 |
| Dec 31, 2025 | 24.45 | 24.65 | 24.14 | 24.23 | -0.90% | 1,728,371 |
| Dec 30, 2025 | 24.22 | 24.58 | 24.22 | 24.45 | +1.20% | 970,100 |
| Dec 29, 2025 | 23.62 | 24.32 | 23.62 | 24.16 | +1.38% | 1,511,547 |
| Dec 26, 2025 | 23.90 | 23.94 | 23.57 | 23.83 | +0.00% | 1,240,482 |
| Dec 24, 2025 | 23.82 | 23.97 | 23.75 | 23.83 | +0.21% | 824,833 |
| Dec 23, 2025 | 23.71 | 23.95 | 23.71 | 23.78 | -0.38% | 1,029,427 |
| Dec 22, 2025 | 23.52 | 23.92 | 23.46 | 23.87 | +3.29% | 2,352,477 |
| Dec 19, 2025 | 22.49 | 23.18 | 22.49 | 23.11 | +3.54% | 1,720,065 |
| Dec 18, 2025 | 22.13 | 22.43 | 21.80 | 22.32 | +3.53% | 2,148,179 |
| Dec 17, 2025 | 22.01 | 22.28 | 21.52 | 21.56 | -1.64% | 2,408,016 |
| Dec 16, 2025 | 21.80 | 22.11 | 21.43 | 21.92 | -0.05% | 2,672,539 |
| Dec 15, 2025 | 22.12 | 22.20 | 21.41 | 21.93 | +0.09% | 2,242,263 |
| Dec 12, 2025 | 22.04 | 22.22 | 20.92 | 21.91 | -0.18% | 3,731,871 |
| Dec 11, 2025 | 21.38 | 21.96 | 20.99 | 21.95 | +1.53% | 1,964,051 |
| Dec 10, 2025 | 20.72 | 21.69 | 20.59 | 21.62 | +3.89% | 2,953,774 |
| Dec 9, 2025 | 20.77 | 21.09 | 20.60 | 20.81 | -0.43% | 1,649,293 |
| Dec 8, 2025 | 21.16 | 21.19 | 20.59 | 20.90 | -1.14% | 1,975,847 |
| Dec 5, 2025 | 20.97 | 21.16 | 20.84 | 21.14 | +1.15% | 1,864,030 |
| Dec 4, 2025 | 20.81 | 20.93 | 20.53 | 20.90 | +1.06% | 1,864,524 |
| Dec 3, 2025 | 20.37 | 20.75 | 20.29 | 20.68 | +0.53% | 1,449,391 |
| Dec 2, 2025 | 20.50 | 20.63 | 20.29 | 20.57 | +1.53% | 1,620,742 |
| Dec 1, 2025 | 19.80 | 20.56 | 19.80 | 20.26 | +0.10% | 2,476,763 |
| Nov 28, 2025 | 19.94 | 20.25 | 19.91 | 20.24 | +2.17% | 1,747,874 |
| Nov 26, 2025 | 19.54 | 19.95 | 19.47 | 19.81 | +2.96% | 3,744,673 |
| Nov 25, 2025 | 18.79 | 19.36 | 18.08 | 19.24 | +2.07% | 4,004,952 |
| Nov 24, 2025 | 17.81 | 18.85 | 17.78 | 18.85 | +7.22% | 4,109,037 |
| Nov 21, 2025 | 17.20 | 17.74 | 16.27 | 17.58 | +5.52% | 9,026,730 |
| Nov 20, 2025 | 19.11 | 19.26 | 16.58 | 16.66 | -7.13% | 15,810,951 |
| Nov 19, 2025 | 17.58 | 18.38 | 17.40 | 17.94 | +2.34% | 4,884,466 |
| Nov 18, 2025 | 17.73 | 18.20 | 17.11 | 17.53 | -3.73% | 8,428,989 |
| Nov 17, 2025 | 18.83 | 19.30 | 17.91 | 18.21 | -4.96% | 5,815,734 |
Daily open, high, low, close and volume for -1x Short VIX Futures ETF (SVIX). Showing 249 trading days. Unadjusted prices.