Skip to main content
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
18.21
+1.59 (9.57%)
At close: Mar 9, 2026, 4:00 PM EDT
18.05
-0.16 (-0.88%)
After-hours: Mar 9, 2026, 5:14 PM EDT

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1018.4615.8418.2018.209.51%1,400,504
Mar 6, 202617.8318.2916.5816.6216.62-13.62%15,673,937
Mar 5, 202619.9320.2218.2619.2419.24-6.05%12,742,257
Mar 4, 202619.9920.8119.8420.4820.483.70%4,878,623
Mar 3, 202619.2620.3817.6819.7519.75-4.68%13,435,253
Mar 2, 202619.8221.1219.7420.7220.72-1.75%5,605,450
Feb 27, 202620.8521.4320.5521.0921.09-3.57%5,662,522
Feb 26, 202622.3222.3221.0621.8721.87-1.44%5,290,776
Feb 25, 202621.7422.2321.6722.1922.193.98%2,820,649
Feb 24, 202620.8021.4720.5521.3421.342.89%4,832,677
Feb 23, 202621.4921.7620.6020.7420.74-3.89%6,770,726
Feb 20, 202620.8521.7720.6421.5821.582.23%7,158,937
Feb 19, 202621.1221.2720.6821.1121.11-2.40%4,381,105
Feb 18, 202621.5522.1121.3321.6321.63-3,555,900
Feb 17, 202620.8321.7620.2921.6321.633.05%5,902,962
Feb 13, 202621.3122.0020.6020.9920.99-1.55%9,264,551
Feb 12, 202622.9023.0321.2221.3221.32-5.91%8,446,252
Feb 11, 202623.1623.1722.1422.6622.660.13%4,437,802
Feb 10, 202623.0623.1622.5822.6322.63-1.95%1,789,309
Feb 9, 202622.4123.1622.2723.0823.083.41%3,249,908
Feb 6, 202621.7022.5021.6422.3222.325.88%6,276,949
Feb 5, 202621.6022.1520.8021.0821.08-6.19%9,562,106
Feb 4, 202622.9323.0921.5322.4722.47-1.62%8,382,588
Feb 3, 202623.6823.7421.7622.8422.84-4.07%7,366,911
Feb 2, 202622.9223.9122.8923.8123.814.89%3,056,058
Jan 30, 202622.7123.3022.4022.7022.70-0.96%4,396,637
Jan 29, 202622.8923.0321.6422.9222.92-1.08%5,870,319
Jan 28, 202623.2623.5122.8723.1723.17-0.09%2,506,731
Jan 27, 202623.5923.7923.1823.1923.19-1.61%1,513,577
Jan 26, 202623.5723.8923.5123.5723.570.21%1,813,556
Jan 23, 202623.7324.1723.5123.5223.52-1.88%2,185,808
Jan 22, 202623.7624.0023.4323.9723.972.70%3,140,174
Jan 21, 202622.3823.6622.1223.3423.348.01%6,555,081
Jan 20, 202622.2223.0921.1421.6121.61-10.78%8,885,765
Jan 16, 202624.4324.5824.0324.2224.22-0.37%2,249,801
Jan 15, 202624.3624.6024.1924.3124.312.66%1,996,748
Jan 14, 202623.6923.8823.0223.6823.68-2.35%4,011,028
Jan 13, 202624.9725.0024.0224.2524.25-2.53%2,221,222
Jan 12, 202624.4624.9324.4124.8824.88-0.08%1,312,819
Jan 9, 202624.5725.0524.3124.9024.901.55%2,320,488
Jan 8, 202624.2324.6824.1424.5224.520.95%1,944,909
Jan 7, 202624.6224.6224.1424.2924.29-1.58%1,711,717
Jan 6, 202624.4324.7724.4024.6824.681.11%1,069,646
Jan 5, 202624.8124.9524.3924.4124.41-1.05%1,590,724
Jan 2, 202624.6524.7824.2624.6724.671.82%1,990,731
Dec 31, 202524.4524.6524.1424.2324.23-0.90%1,728,371
Dec 30, 202524.2224.5824.2224.4524.451.20%970,100
Dec 29, 202523.6224.3223.6224.1624.161.38%1,511,547
Dec 26, 202523.9023.9423.5823.8323.83-1,240,482
Dec 24, 202523.8223.9723.7523.8323.830.21%826,430
Dec 23, 202523.7123.9523.7123.7823.78-0.38%1,031,795
Dec 22, 202523.5223.9223.4623.8723.873.29%2,357,738
Dec 19, 202522.4923.1822.4923.1123.113.54%1,723,980
Dec 18, 202522.1322.4321.8022.3222.323.53%2,151,409
Dec 17, 202522.0122.2821.5221.5621.56-1.64%2,412,175
Dec 16, 202521.8022.1121.4321.9221.92-0.05%2,677,963
Dec 15, 202522.1222.2121.4121.9321.930.09%2,245,652
Dec 12, 202522.0422.2220.9221.9121.91-0.18%3,818,732
Dec 11, 202521.3821.9620.9921.9521.951.53%1,968,591
Dec 10, 202520.7221.6920.6021.6221.623.89%2,958,937
Dec 9, 202520.7721.0920.6020.8120.81-0.43%1,652,538
Dec 8, 202521.1621.1920.6020.9020.90-1.14%1,977,617
Dec 5, 202520.9721.1720.8421.1421.141.15%1,865,075
Dec 4, 202520.8120.9320.5320.9020.901.06%1,866,946
Dec 3, 202520.3720.7620.2920.6820.680.53%1,451,920
Dec 2, 202520.5020.6320.2920.5720.571.53%1,627,038
Dec 1, 202519.8020.5619.8020.2620.260.10%2,482,200
Nov 28, 202519.9420.2619.9120.2420.242.17%1,749,171
Nov 26, 202519.5419.9619.4719.8119.812.96%3,749,497
Nov 25, 202518.7919.3618.0819.2419.242.07%4,016,250
Nov 24, 202517.8118.8517.7818.8518.857.22%4,113,561
Nov 21, 202517.2017.7416.2717.5817.585.52%9,053,975
Nov 20, 202519.1119.2616.5816.6616.66-7.13%15,851,806
Nov 19, 202517.5818.3817.4017.9417.942.34%4,891,818
Nov 18, 202517.7318.2017.1117.5317.53-3.73%8,452,057
Nov 17, 202518.8319.3017.9118.2118.21-4.96%5,827,257
Nov 14, 202518.3219.4618.0219.1619.161.54%7,606,063
Nov 13, 202519.9920.1418.5218.8718.87-6.68%6,772,352
Nov 12, 202520.4720.4919.9820.2220.22-0.64%2,008,836
Nov 11, 202520.2020.4320.2020.3520.350.49%1,734,511
Nov 10, 202519.9420.3019.8620.2520.255.30%3,610,341
Nov 7, 202518.6119.2618.0019.2319.230.52%9,101,232
Nov 6, 202519.7919.8818.8319.1319.13-3.97%5,882,042
Nov 5, 202519.2020.1619.1619.9219.923.59%3,170,235
Nov 4, 202519.1919.7319.0119.2319.23-3.66%3,826,516
Nov 3, 202520.0020.0819.3619.9619.961.01%2,566,370
Oct 31, 202520.2820.3319.3919.7619.76-0.50%3,767,712
Oct 30, 202520.1820.5019.8219.8619.86-1.10%2,397,031
Oct 29, 202520.5920.8020.0320.0820.08-1.67%3,146,575
Oct 28, 202520.9821.0320.4020.4220.42-2.72%2,760,785
Oct 27, 202521.0521.1120.7920.9920.992.99%2,411,498
Oct 24, 202520.6020.6720.2620.3820.381.49%1,963,988
Oct 23, 202519.5920.1519.5120.0820.081.83%2,154,162
Oct 22, 202519.8819.9918.6519.7219.72-1.20%6,289,504
Oct 21, 202519.6620.1519.3519.9619.960.60%3,137,796
Oct 20, 202518.9819.9018.9619.8419.847.30%6,221,067
Oct 17, 202517.4718.4916.8218.4918.497.72%10,195,202
Oct 16, 202519.0319.1217.0517.1717.17-9.28%11,889,127
Oct 15, 202519.6419.7018.4418.9218.92-0.84%4,638,939
Oct 14, 202518.8619.7818.1919.0819.08-4.50%8,115,268