Cboe US - Delayed Quote USD

ProShares Short VIX Short-Term Futures ETF (SVXY)

63.53 -0.17 (-0.27%)

At close: September 4 at 4:00:00 PM EDT

63.91 +0.38 (+0.60%)

After hours: September 4 at 7:31:46 PM EDT

Trade SVXY on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	64.00	64.11	63.52	63.53	63.53	774,700
Sep 3, 2026	63.16	63.71	63.08	63.70	63.70	969,200
Sep 2, 2026	62.27	63.12	62.27	63.03	63.03	836,600
Sep 1, 2026	62.62	62.88	61.83	62.10	62.10	1,238,900
Aug 31, 2026	62.36	63.12	62.26	63.02	63.02	1,011,500
Aug 28, 2026	62.69	62.74	62.32	62.55	62.55	1,443,800
Aug 27, 2026	62.23	63.01	62.20	62.95	62.95	1,065,400
Aug 26, 2026	61.93	62.24	61.84	62.15	62.15	808,500
Aug 25, 2026	61.68	62.07	61.37	62.07	62.07	1,273,000
Aug 24, 2026	61.74	61.79	61.30	61.30	61.30	1,597,200
Aug 21, 2026	61.58	61.62	61.37	61.57	61.57	1,234,400
Aug 20, 2026	60.96	61.26	60.81	61.03	61.03	1,490,800
Aug 19, 2026	60.82	61.43	60.76	61.35	61.35	1,218,600
Aug 18, 2026	60.38	60.61	60.27	60.37	60.37	1,116,300
Aug 17, 2026	60.92	60.98	60.33	60.55	60.55	1,039,800
Aug 14, 2026	60.78	60.90	60.45	60.79	60.79	1,068,900
Aug 13, 2026	60.78	60.85	60.32	60.47	60.47	1,049,100
Aug 12, 2026	60.07	60.75	59.99	60.62	60.62	1,199,300
Aug 11, 2026	59.49	59.78	59.42	59.75	59.75	1,126,300
Aug 10, 2026	59.55	59.84	59.42	59.50	59.50	1,505,100
Aug 7, 2026	59.44	59.59	59.24	59.36	59.36	1,347,900
Aug 6, 2026	58.83	59.55	58.80	59.50	59.50	1,285,900
Aug 5, 2026	58.05	59.26	57.84	59.07	59.07	1,674,500
Aug 4, 2026	58.76	58.77	58.11	58.11	58.11	1,511,200
Aug 3, 2026	58.36	58.57	58.21	58.26	58.26	1,155,900
Jul 31, 2026	57.59	58.18	56.41	58.06	58.06	1,801,200
Jul 30, 2026	56.45	57.22	56.16	57.22	57.22	1,820,300
Jul 29, 2026	56.73	57.52	55.29	55.35	55.35	2,480,200
Jul 28, 2026	56.93	57.48	56.51	57.10	57.10	1,108,000
Jul 27, 2026	57.45	57.55	56.41	56.93	56.93	1,643,700
Jul 24, 2026	56.55	57.43	56.44	56.82	56.82	1,227,800
Jul 23, 2026	56.31	56.68	55.68	56.34	56.34	2,126,900
Jul 22, 2026	57.87	58.04	57.52	57.79	57.79	1,158,900
Jul 21, 2026	57.80	58.22	57.38	58.14	58.14	1,447,800
Jul 20, 2026	57.46	57.98	56.94	57.13	57.13	1,970,600
Jul 17, 2026	56.34	57.24	56.21	56.60	56.60	2,171,400
Jul 16, 2026	58.61	58.79	57.78	58.12	58.12	944,000
Jul 15, 2026	58.38	58.95	58.08	58.83	58.83	1,018,400
Jul 14, 2026	58.10	58.40	57.88	58.00	58.00	1,055,900
Jul 13, 2026	58.21	58.55	57.42	57.66	57.66	1,514,000
Jul 10, 2026	57.98	58.62	57.34	58.54	58.54	1,158,500
Jul 9, 2026	57.58	57.94	57.26	57.91	57.91	549,400
Jul 8, 2026	57.15	57.73	56.33	57.29	57.29	1,174,200
Jul 7, 2026	58.13	58.30	57.44	57.83	57.83	1,046,000
Jul 6, 2026	57.83	58.17	57.78	58.07	58.07	747,700
Jul 2, 2026	57.23	57.70	56.63	57.31	57.31	1,112,500
Jul 1, 2026	56.93	57.35	56.67	57.09	57.09	991,300
Jun 30, 2026	56.53	57.42	56.51	57.26	57.26	1,190,300
Jun 29, 2026	56.24	56.68	55.53	56.59	56.59	1,428,100
Jun 26, 2026	54.82	55.84	54.51	55.53	55.53	1,324,200
Jun 25, 2026	56.27	56.27	55.22	55.61	55.61	1,998,200
Jun 24, 2026	55.29	55.87	54.71	55.16	55.16	2,377,600
Jun 23, 2026	55.10	55.68	54.81	55.00	55.00	1,719,000
Jun 22, 2026	57.09	57.46	56.46	56.52	56.52	1,342,300
Jun 18, 2026	56.51	56.62	56.02	56.44	56.44	1,298,000
Jun 17, 2026	57.00	57.05	55.16	55.53	55.53	1,865,200
Jun 16, 2026	56.85	57.02	56.57	56.76	56.76	1,381,700
Jun 15, 2026	56.15	56.85	56.10	56.85	56.85	1,584,800
Jun 12, 2026	54.09	54.90	53.69	54.90	54.90	1,721,000
Jun 11, 2026	52.53	53.85	51.88	53.58	53.58	2,024,000
Jun 10, 2026	53.30	53.58	52.10	52.39	52.39	2,047,400
Jun 9, 2026	54.69	55.03	52.19	53.87	53.87	3,108,800
Jun 8, 2026	54.54	54.84	54.12	54.35	54.35	2,610,200
Jun 5, 2026	55.58	55.68	53.36	53.77	53.77	2,674,900
Jun 4, 2026	54.89	56.00	54.81	55.85	55.85	1,469,400
Jun 3, 2026	54.73	55.08	54.60	54.87	54.87	1,209,300
Jun 2, 2026	54.89	55.04	54.61	54.98	54.98	1,082,900
Jun 1, 2026	54.84	55.28	54.48	54.49	54.49	1,265,500
May 29, 2026	55.04	55.53	54.89	55.19	55.19	1,283,100
May 28, 2026	54.04	54.85	54.04	54.78	54.78	1,190,500
May 27, 2026	53.72	54.26	53.52	54.22	54.22	1,145,600
May 26, 2026	53.44	53.84	53.44	53.60	53.60	1,583,300
May 22, 2026	52.93	53.14	52.63	52.77	52.77	1,317,800
May 21, 2026	51.98	53.15	51.93	53.07	53.07	1,871,600
May 20, 2026	51.83	52.27	51.72	52.22	52.22	1,867,100
May 19, 2026	51.75	52.02	51.53	51.77	51.77	1,909,100
May 18, 2026	51.75	51.96	51.40	51.87	51.87	2,215,800
May 15, 2026	50.82	51.61	50.75	51.37	51.37	1,730,400
May 14, 2026	51.12	51.76	50.88	51.54	51.54	1,432,100
May 13, 2026	51.43	51.54	50.89	50.98	50.98	1,062,700
May 12, 2026	50.76	51.62	50.53	51.40	51.40	1,447,300
May 11, 2026	51.24	51.45	50.82	50.94	50.94	1,053,500
May 8, 2026	51.49	51.70	51.18	51.21	51.21	1,002,200
May 7, 2026	51.46	51.52	51.03	51.36	51.36	1,078,300
May 6, 2026	51.36	51.45	51.06	51.22	51.22	1,051,300
May 5, 2026	51.09	51.24	50.60	50.77	50.77	858,400
May 4, 2026	51.01	51.57	50.16	50.60	50.60	1,325,300
May 1, 2026	51.32	51.50	50.94	50.97	50.97	963,400
Apr 30, 2026	50.67	51.23	50.33	51.23	51.23	1,081,300
Apr 29, 2026	50.94	51.04	50.15	50.44	50.44	1,771,400
Apr 28, 2026	50.15	51.01	50.03	50.92	50.92	1,124,700
Apr 27, 2026	49.89	50.62	49.89	50.58	50.58	809,900
Apr 24, 2026	50.04	50.32	49.69	49.74	49.74	1,091,900
Apr 23, 2026	49.80	50.10	48.77	50.10	50.10	2,084,800
Apr 22, 2026	50.26	50.30	49.68	49.99	49.99	662,600
Apr 21, 2026	50.21	50.21	49.23	49.67	49.67	1,979,700
Apr 20, 2026	50.19	50.25	49.67	50.14	50.14	1,259,200
Apr 17, 2026	50.73	50.96	50.45	50.45	50.45	1,455,300
Apr 16, 2026	50.11	50.36	49.57	50.11	50.11	1,546,700
Apr 15, 2026	50.38	50.48	49.88	50.12	50.12	1,184,200
Apr 14, 2026	50.54	50.61	50.06	50.26	50.26	2,310,300
Apr 13, 2026	48.59	49.92	48.53	49.86	49.86	1,558,100
Apr 10, 2026	49.40	49.47	48.66	48.87	48.87	1,206,200
Apr 9, 2026	48.12	49.30	48.04	49.30	49.30	1,537,800
Apr 8, 2026	48.35	48.67	47.50	48.28	48.28	2,361,600
Apr 7, 2026	46.29	46.39	45.18	45.99	45.99	3,012,500
Apr 6, 2026	46.22	46.98	46.22	46.88	46.88	1,274,200
Apr 2, 2026	44.79	46.42	44.60	46.23	46.23	2,125,400
Apr 1, 2026	46.10	46.56	45.61	46.27	46.27	2,689,900
Mar 31, 2026	44.70	45.85	44.32	45.80	45.80	3,733,000
Mar 30, 2026	44.38	44.42	43.29	43.66	43.66	2,072,000
Mar 27, 2026	44.82	44.95	43.35	43.44	43.44	4,100,700
Mar 26, 2026	46.41	46.72	45.19	45.19	45.19	3,734,600
Mar 25, 2026	46.98	47.23	46.31	47.02	47.02	1,966,800
Mar 24, 2026	46.18	47.29	46.04	46.29	46.29	3,355,300
Mar 23, 2026	47.33	47.88	46.37	46.87	46.87	4,661,400
Mar 20, 2026	47.30	47.33	45.43	45.79	45.79	3,805,200
Mar 19, 2026	45.70	47.90	45.39	47.43	47.43	3,266,800
Mar 18, 2026	48.11	48.18	46.69	46.78	46.78	3,416,000
Mar 17, 2026	48.88	49.27	48.62	48.72	48.72	2,060,700
Mar 16, 2026	47.55	48.54	47.54	48.53	48.53	1,823,800
Mar 13, 2026	47.71	48.15	46.66	46.68	46.68	3,061,300
Mar 12, 2026	47.64	48.01	47.03	47.10	47.10	2,358,500
Mar 11, 2026	48.10	48.86	47.72	48.80	48.80	3,828,700
Mar 10, 2026	48.84	50.03	47.66	47.72	47.72	3,361,600
Mar 9, 2026	46.37	49.25	45.52	48.96	48.96	7,921,700
Mar 6, 2026	48.06	48.85	46.58	46.58	46.58	6,074,600
Mar 5, 2026	50.97	51.38	48.87	49.98	49.98	4,912,800
Mar 4, 2026	51.10	52.15	50.86	51.79	51.79	3,058,000
Mar 3, 2026	49.99	51.52	48.03	50.84	50.84	7,505,400
Mar 2, 2026	50.72	52.48	50.72	51.89	51.89	3,097,600
Feb 27, 2026	52.12	52.84	51.73	52.28	52.28	2,797,000
Feb 26, 2026	53.87	53.91	52.34	53.37	53.37	2,831,900
Feb 25, 2026	53.34	53.80	53.13	53.80	53.80	1,357,900
Feb 24, 2026	51.87	52.84	51.64	52.76	52.76	1,155,400
Feb 23, 2026	52.75	53.20	51.70	51.77	51.77	2,457,800
Feb 20, 2026	51.90	53.19	51.70	52.95	52.95	3,133,700
Feb 19, 2026	52.36	52.52	51.78	52.33	52.33	2,163,500
Feb 18, 2026	52.95	53.59	52.61	52.95	52.95	2,171,200
Feb 17, 2026	51.87	53.14	51.24	52.96	52.96	4,219,800
Feb 13, 2026	52.45	53.42	51.65	52.08	52.08	4,568,000
Feb 12, 2026	54.50	54.66	52.42	52.42	52.42	4,327,600
Feb 11, 2026	54.81	54.81	53.56	54.16	54.16	1,442,600
Feb 10, 2026	54.72	54.78	54.10	54.17	54.17	1,656,000
Feb 9, 2026	53.92	54.80	53.70	54.74	54.74	1,814,800
Feb 6, 2026	52.87	53.96	52.87	53.87	53.87	2,625,900
Feb 5, 2026	52.73	53.40	51.75	52.07	52.07	5,529,000
Feb 4, 2026	54.39	54.55	52.65	53.70	53.70	4,680,300
Feb 3, 2026	55.24	55.35	52.93	54.17	54.17	3,544,700
Feb 2, 2026	54.23	55.51	54.23	55.35	55.35	1,750,200
Jan 30, 2026	54.14	54.76	53.67	54.10	54.10	2,486,300
Jan 29, 2026	54.16	54.44	52.74	54.22	54.22	3,065,500
Jan 28, 2026	54.74	54.98	54.22	54.47	54.47	1,425,300
Jan 27, 2026	55.15	55.30	54.59	54.60	54.60	992,500
Jan 26, 2026	55.05	55.42	54.95	55.06	55.06	934,100
Jan 23, 2026	55.18	55.73	54.95	55.04	55.04	1,286,100
Jan 22, 2026	55.33	55.57	54.86	55.57	55.57	1,956,600
Jan 21, 2026	53.55	55.10	53.19	54.96	54.96	3,543,000
Jan 20, 2026	53.04	54.24	51.97	52.30	52.30	3,611,400
Jan 16, 2026	55.87	55.97	55.33	55.57	55.57	1,283,600
Jan 15, 2026	55.68	55.97	55.50	55.65	55.65	1,276,600
Jan 14, 2026	54.90	55.13	54.12	54.85	54.85	2,739,000
Jan 13, 2026	56.40	56.41	55.26	55.54	55.54	1,949,100
Jan 12, 2026	55.83	56.34	55.77	56.34	56.34	777,100
Jan 9, 2026	55.91	56.46	55.62	56.37	56.37	1,557,700
Jan 8, 2026	55.44	56.01	55.38	55.88	55.88	1,248,600
Jan 7, 2026	55.94	55.94	55.39	55.54	55.54	1,561,000
Jan 6, 2026	55.74	56.11	55.68	56.08	56.08	945,300
Jan 5, 2026	56.21	56.29	55.66	55.69	55.69	1,059,300
Jan 2, 2026	55.97	56.10	55.48	55.82	55.82	1,448,800
Dec 31, 2025	55.73	55.95	55.34	55.38	55.38	876,800
Dec 30, 2025	55.39	55.86	55.39	55.69	55.69	829,600
Dec 29, 2025	54.85	55.56	54.78	55.37	55.37	2,156,600
Dec 26, 2025	55.13	55.13	54.68	55.00	55.00	949,100
Dec 24, 2025	54.96	55.11	54.84	54.93	54.93	549,300
Dec 23, 2025	54.87	55.09	54.85	54.92	54.92	797,100
Dec 22, 2025	54.52	55.05	54.52	54.99	54.99	863,100
Dec 19, 2025	53.38	54.17	53.37	54.11	54.11	847,500
Dec 18, 2025	52.81	53.26	52.49	53.10	53.10	1,317,100
Dec 17, 2025	52.78	53.08	52.14	52.38	52.38	1,690,200
Dec 16, 2025	52.54	52.85	52.04	52.67	52.67	2,198,900
Dec 15, 2025	52.93	52.97	52.00	52.62	52.62	1,615,900
Dec 12, 2025	52.73	53.01	51.39	52.62	52.62	3,697,100
Dec 11, 2025	51.93	52.67	51.46	52.54	52.54	1,481,900
Dec 10, 2025	51.05	52.32	50.93	52.22	52.22	2,038,900
Dec 9, 2025	51.17	51.54	51.13	51.18	51.18	1,161,000
Dec 8, 2025	51.60	51.67	50.94	51.25	51.25	1,390,100
Dec 5, 2025	51.38	51.64	51.22	51.60	51.60	848,300
Dec 4, 2025	51.25	51.33	50.85	51.28	51.28	1,018,900
Dec 3, 2025	50.55	51.10	50.52	51.02	51.02	1,116,200
Dec 2, 2025	50.73	50.93	50.51	50.88	50.88	1,121,500
Dec 1, 2025	49.98	50.85	49.91	50.52	50.52	1,116,000
Nov 28, 2025	49.99	50.48	49.99	50.34	50.34	693,800
Nov 26, 2025	49.54	50.09	49.44	50.01	50.01	1,942,800
Nov 25, 2025	48.53	49.31	47.63	49.26	49.26	1,847,600
Nov 24, 2025	47.28	48.60	47.20	48.56	48.56	2,513,900
Nov 21, 2025	46.38	47.09	45.02	46.85	46.85	6,196,000
Nov 20, 2025	48.95	49.11	45.50	45.62	45.62	8,025,400
Nov 19, 2025	46.84	47.93	46.59	47.38	47.38	3,052,600
Nov 18, 2025	46.97	47.65	46.19	46.73	46.73	6,281,000
Nov 17, 2025	48.40	49.13	47.29	47.55	47.55	3,159,800
Nov 14, 2025	47.82	49.32	47.41	48.83	48.83	2,943,400
Nov 13, 2025	49.96	50.16	48.07	48.62	48.62	3,048,300
Nov 12, 2025	50.50	50.53	49.92	50.20	50.20	1,198,700
Nov 11, 2025	50.31	50.49	50.19	50.40	50.40	909,300
Nov 10, 2025	49.84	50.34	49.75	50.34	50.34	2,182,400
Nov 7, 2025	48.11	48.93	47.29	48.91	48.91	3,379,700
Nov 6, 2025	49.55	49.71	48.35	48.72	48.72	3,273,800
Nov 5, 2025	48.79	50.05	48.76	49.78	49.78	1,531,500
Nov 4, 2025	48.80	49.48	48.57	48.86	48.86	2,125,900
Nov 3, 2025	49.82	49.94	49.02	49.89	49.89	994,600
Oct 31, 2025	50.22	50.23	49.02	49.68	49.68	1,904,100
Oct 30, 2025	49.97	50.42	49.57	49.66	49.66	1,905,100
Oct 29, 2025	50.54	50.79	49.82	49.83	49.83	2,508,500
Oct 28, 2025	51.01	51.09	50.25	50.25	50.25	1,283,400
Oct 27, 2025	51.07	51.16	50.75	50.96	50.96	1,219,500
Oct 24, 2025	50.49	50.60	50.10	50.27	50.27	1,641,000
Oct 23, 2025	49.13	49.93	49.13	49.89	49.89	1,543,900
Oct 22, 2025	49.60	49.71	48.04	49.33	49.33	3,951,100
Oct 21, 2025	49.33	49.92	48.89	49.72	49.72	1,727,400
Oct 20, 2025	48.37	49.60	48.34	49.58	49.58	2,281,000
Oct 17, 2025	46.25	47.72	45.40	47.72	47.72	4,857,100
Oct 16, 2025	48.40	48.46	45.69	45.77	45.77	5,082,600
Oct 15, 2025	49.09	49.19	47.52	48.14	48.14	2,087,500
Oct 14, 2025	48.03	49.22	47.22	48.34	48.34	3,549,100
Oct 13, 2025	48.94	49.62	48.81	49.47	49.47	2,620,000
Oct 10, 2025	50.94	51.12	47.38	47.67	47.67	6,741,800
Oct 9, 2025	51.05	51.15	50.50	50.90	50.90	1,117,500
Oct 8, 2025	50.67	51.03	50.51	50.96	50.96	677,800
Oct 7, 2025	51.18	51.23	50.32	50.47	50.47	1,299,300
Oct 6, 2025	51.09	51.11	50.72	51.04	51.04	788,300
Oct 3, 2025	50.97	51.02	50.56	50.96	50.96	719,900
Oct 2, 2025	51.21	51.28	50.71	50.71	50.71	744,900
Oct 1, 2025	50.69	51.19	50.69	51.07	51.07	618,800
Sep 30, 2025	50.76	51.06	50.64	50.94	50.94	752,700
Sep 29, 2025	51.31	51.34	50.68	50.83	50.83	892,300
Sep 26, 2025	50.43	51.21	50.04	51.21	51.21	1,077,000
Sep 25, 2025	49.91	50.71	49.70	50.10	50.10	1,255,100
Sep 24, 2025	50.32	50.51	49.77	50.48	50.48	944,400
Sep 23, 2025	50.56	50.57	49.79	50.15	50.15	1,159,900
Sep 22, 2025	50.76	50.95	50.48	50.49	50.49	886,400
Sep 19, 2025	51.12	51.15	50.56	50.89	50.89	850,700
Sep 18, 2025	51.29	51.37	50.84	50.84	50.84	1,101,300
Sep 17, 2025	50.09	51.24	50.09	50.91	50.91	1,939,700
Sep 16, 2025	50.31	50.37	49.91	49.97	49.97	1,104,300
Sep 15, 2025	50.93	50.93	50.33	50.40	50.40	1,088,400
Sep 12, 2025	50.57	50.90	50.53	50.62	50.62	665,600
Sep 11, 2025	50.39	50.61	50.27	50.60	50.60	736,500
Sep 10, 2025	50.18	50.28	49.79	49.96	49.96	1,018,000
Sep 9, 2025	49.67	49.91	49.33	49.89	49.89	877,600
Sep 8, 2025	49.56	49.81	49.46	49.75	49.75	1,011,700
Sep 5, 2025	49.87	49.96	48.57	49.30	49.30	1,557,800

Mobilize your Website

View Site in Mobile | Classic

Share by: