Skip to main content
-1x Short VIX Futures ETF (SVIX)
BATS: SVIX · Real-Time Price · USD
21.14
+0.24 (1.15%)
At close: Dec 5, 2025, 4:00 PM EST
21.12
-0.02 (-0.09%)
After-hours: Dec 5, 2025, 8:00 PM EST

SVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9921.1620.8421.1421.141.15%200,398
Dec 4, 202520.8120.9320.5320.9020.901.06%1,866,021
Dec 3, 202520.3720.7620.2920.6820.680.53%1,451,423
Dec 2, 202520.5020.6320.2920.5720.571.53%1,623,711
Dec 1, 202519.9120.5619.7220.2620.260.10%258,943
Nov 28, 202519.9420.2619.9120.2420.242.17%1,749,171
Nov 26, 202519.5419.9619.4719.8119.812.96%3,747,516
Nov 25, 202518.6919.3618.0919.2419.242.07%331,043
Nov 24, 202517.8118.8517.7818.8518.857.22%4,113,561
Nov 21, 202517.2017.7416.2717.5817.585.52%9,047,741
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
Oct 13, 202519.6020.0919.4719.9819.987.71%4,878,520
Oct 10, 202521.2321.3918.3518.5518.55-12.62%13,603,903
Oct 9, 202521.3521.4320.9021.2321.23-0.09%1,603,125
Oct 8, 202521.0621.3420.9121.2521.251.48%1,249,180
Oct 7, 202521.4121.5220.7720.9420.94-2.15%2,495,564
Oct 6, 202521.3921.4321.0921.4021.400.56%1,717,025
Oct 3, 202521.3321.3620.9921.2821.280.61%1,271,692
Oct 2, 202521.5421.5821.1221.1521.15-1.49%1,526,161
Oct 1, 202521.1121.5221.1121.4721.470.42%1,226,279
Sep 30, 202521.2321.4321.0621.3821.380.66%1,350,580
Sep 29, 202521.6221.6921.1221.2421.24-1.35%1,533,020
Sep 26, 202520.8821.5620.6121.5321.533.96%2,721,951
Sep 25, 202520.5421.1720.3620.7120.71-1.52%2,516,844
Sep 24, 202520.9121.0320.3921.0321.031.50%3,330,277
Sep 23, 202521.0821.1420.4320.7220.72-1.52%2,599,197
Sep 22, 202521.1921.4021.0221.0421.04-1.59%1,718,452
Sep 19, 202521.5421.6321.0821.3821.38-0.19%2,113,816
Sep 18, 202521.6821.7621.3321.4221.420.37%2,265,033
Sep 17, 202520.7921.6620.7621.3421.343.44%3,554,375
Sep 16, 202520.9220.9720.5920.6320.63-1.76%2,016,211
Sep 15, 202521.4221.4320.9421.0021.00-0.90%1,796,932
Sep 12, 202521.1521.4321.1121.1921.190.19%2,185,122
Sep 11, 202521.0321.1820.9121.1521.152.22%1,667,454
Sep 10, 202520.8420.9220.5220.6920.690.34%2,009,945
Sep 9, 202520.4120.6320.1620.6220.620.68%1,864,841
Sep 8, 202520.2920.5520.2820.4820.481.74%1,756,857
Sep 5, 202520.5920.6619.5720.1320.13-0.30%3,291,534
Sep 4, 202519.7120.2019.6920.1920.192.85%2,438,449
Sep 3, 202519.2519.6419.2419.6319.632.56%2,811,669
Sep 2, 202518.7519.1718.3519.1419.14-2.99%4,730,194
Aug 29, 202520.2120.3119.5819.7319.73-2.33%2,720,323
Aug 28, 202520.1920.2619.9120.2020.201.35%1,689,304
Aug 27, 202519.9020.0419.6819.9319.93-0.45%1,271,731
Aug 26, 202519.8220.0219.7020.0220.020.86%1,473,985
Aug 25, 202519.7420.0019.5919.8519.85-0.60%1,701,107
Aug 22, 202518.5719.9718.5319.9719.978.12%3,830,294
Aug 21, 202518.4618.6318.1818.4718.47-1.23%2,912,889
Aug 20, 202518.6018.7818.0618.7018.700.16%3,311,029
Aug 19, 202519.3919.3918.5518.6718.67-1.74%3,248,636
Aug 18, 202518.6219.1018.5919.0019.002.26%2,058,393
Aug 15, 202518.6518.6618.4018.5818.580.43%3,022,499
Aug 14, 202518.2318.6118.1918.5018.50-0.43%2,345,518
Aug 13, 202518.6918.7218.4518.5818.580.87%1,979,195
Aug 12, 202518.0218.4818.0118.4218.423.89%2,968,829
Aug 11, 202517.8517.9917.6217.7317.73-0.51%2,581,854
Aug 8, 202517.5317.8217.4617.8217.823.30%2,945,079
Aug 7, 202517.5817.6516.9817.2517.25-0.69%3,020,502
Aug 6, 202516.8917.3816.7817.3717.373.15%2,038,205
Aug 5, 202517.0417.0916.3816.8416.84-0.82%5,077,965
Aug 4, 202516.4217.0216.4116.9816.986.13%4,470,618
Aug 1, 202516.6116.6115.6216.0016.00-8.05%12,055,784
Jul 31, 202517.8617.9517.2317.4017.40-0.29%3,266,994
Jul 30, 202517.5917.7617.1917.4517.45-0.48%2,443,363
Jul 29, 202518.1418.2317.4217.5417.54-2.31%3,251,295
Jul 28, 202517.8317.9517.7117.9517.952.63%1,683,631
Jul 25, 202517.3017.5217.2617.4917.490.81%1,722,422
Jul 24, 202517.3717.5217.2717.3517.350.41%1,973,988
Jul 23, 202516.8317.3016.7117.2817.284.16%2,352,654
Jul 22, 202516.5816.6616.2016.5916.590.42%1,977,948
Jul 21, 202516.5616.8816.5016.5216.520.36%2,741,680
Jul 18, 202516.3916.4616.2616.4616.461.60%1,388,471
Jul 17, 202516.2316.3316.1516.2016.200.19%1,723,903