ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
48.96
+2.38 (5.11%)
At close: Mar 9, 2026, 4:00 PM EDT
48.35
-0.61 (-1.25%)
After-hours: Mar 9, 2026, 6:44 PM EDT
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.37 | 49.25 | 45.52 | 48.97 | - | 5.13% | 7,692,149 |
| Mar 6, 2026 | 48.06 | 48.85 | 46.58 | 46.58 | 46.58 | -6.80% | 6,063,969 |
| Mar 5, 2026 | 50.97 | 51.38 | 48.87 | 49.98 | 49.98 | -3.49% | 4,912,806 |
| Mar 4, 2026 | 51.10 | 52.15 | 50.86 | 51.79 | 51.79 | 1.87% | 3,057,968 |
| Mar 3, 2026 | 49.99 | 51.52 | 48.03 | 50.84 | 50.84 | -2.02% | 7,505,427 |
| Mar 2, 2026 | 50.72 | 52.48 | 50.72 | 51.89 | 51.89 | -0.75% | 3,097,554 |
| Feb 27, 2026 | 52.12 | 52.84 | 51.73 | 52.28 | 52.28 | -2.04% | 2,797,048 |
| Feb 26, 2026 | 53.87 | 53.91 | 52.34 | 53.37 | 53.37 | -0.80% | 2,831,860 |
| Feb 25, 2026 | 53.34 | 53.80 | 53.13 | 53.80 | 53.80 | 1.97% | 1,357,899 |
| Feb 24, 2026 | 51.87 | 52.84 | 51.64 | 52.76 | 52.76 | 1.91% | 1,155,367 |
| Feb 23, 2026 | 52.75 | 53.20 | 51.70 | 51.77 | 51.77 | -2.23% | 2,457,807 |
| Feb 20, 2026 | 51.90 | 53.19 | 51.70 | 52.95 | 52.95 | 1.18% | 3,133,742 |
| Feb 19, 2026 | 52.36 | 52.52 | 51.78 | 52.33 | 52.33 | -1.17% | 2,163,538 |
| Feb 18, 2026 | 52.95 | 53.59 | 52.61 | 52.95 | 52.95 | -0.02% | 2,171,172 |
| Feb 17, 2026 | 51.87 | 53.14 | 51.24 | 52.96 | 52.96 | 1.69% | 4,219,811 |
| Feb 13, 2026 | 52.45 | 53.42 | 51.65 | 52.08 | 52.08 | -0.65% | 4,568,002 |
| Feb 12, 2026 | 54.50 | 54.66 | 52.42 | 52.42 | 52.42 | -3.21% | 4,327,602 |
| Feb 11, 2026 | 54.81 | 54.81 | 53.56 | 54.16 | 54.16 | -0.02% | 1,442,616 |
| Feb 10, 2026 | 54.72 | 54.78 | 54.10 | 54.17 | 54.17 | -1.04% | 1,655,992 |
| Feb 9, 2026 | 53.92 | 54.80 | 53.70 | 54.74 | 54.74 | 1.61% | 1,814,821 |
| Feb 6, 2026 | 52.87 | 53.96 | 52.87 | 53.87 | 53.87 | 3.46% | 2,625,856 |
| Feb 5, 2026 | 52.73 | 53.40 | 51.75 | 52.07 | 52.07 | -3.04% | 5,529,029 |
| Feb 4, 2026 | 54.39 | 54.55 | 52.65 | 53.70 | 53.70 | -0.87% | 4,680,260 |
| Feb 3, 2026 | 55.24 | 55.35 | 52.93 | 54.17 | 54.17 | -2.13% | 3,544,708 |
| Feb 2, 2026 | 54.23 | 55.51 | 54.23 | 55.35 | 55.35 | 2.31% | 1,750,204 |
| Jan 30, 2026 | 54.14 | 54.76 | 53.67 | 54.10 | 54.10 | -0.22% | 2,486,309 |
| Jan 29, 2026 | 54.16 | 54.44 | 52.74 | 54.22 | 54.22 | -0.46% | 3,065,460 |
| Jan 28, 2026 | 54.74 | 54.98 | 54.22 | 54.47 | 54.47 | -0.24% | 1,425,645 |
| Jan 27, 2026 | 55.15 | 55.30 | 54.59 | 54.60 | 54.60 | -0.84% | 992,569 |
| Jan 26, 2026 | 55.05 | 55.42 | 54.95 | 55.06 | 55.06 | 0.04% | 934,092 |
| Jan 23, 2026 | 55.18 | 55.73 | 54.95 | 55.04 | 55.04 | -0.95% | 1,286,104 |
| Jan 22, 2026 | 55.33 | 55.57 | 54.86 | 55.57 | 55.57 | 1.11% | 1,956,589 |
| Jan 21, 2026 | 53.55 | 55.10 | 53.19 | 54.96 | 54.96 | 5.09% | 3,543,048 |
| Jan 20, 2026 | 53.04 | 54.24 | 51.97 | 52.30 | 52.30 | -5.88% | 3,611,437 |
| Jan 16, 2026 | 55.87 | 55.97 | 55.33 | 55.57 | 55.57 | -0.14% | 1,283,590 |
| Jan 15, 2026 | 55.68 | 55.97 | 55.50 | 55.65 | 55.65 | 1.46% | 1,276,565 |
| Jan 14, 2026 | 54.90 | 55.13 | 54.12 | 54.85 | 54.85 | -1.24% | 2,738,999 |
| Jan 13, 2026 | 56.40 | 56.41 | 55.26 | 55.54 | 55.54 | -1.42% | 1,949,096 |
| Jan 12, 2026 | 55.83 | 56.34 | 55.77 | 56.34 | 56.34 | -0.05% | 777,146 |
| Jan 9, 2026 | 55.91 | 56.46 | 55.62 | 56.37 | 56.37 | 0.88% | 1,557,667 |
| Jan 8, 2026 | 55.44 | 56.01 | 55.38 | 55.88 | 55.88 | 0.61% | 1,248,838 |
| Jan 7, 2026 | 55.94 | 55.94 | 55.39 | 55.54 | 55.54 | -0.96% | 1,560,996 |
| Jan 6, 2026 | 55.74 | 56.11 | 55.68 | 56.08 | 56.08 | 0.70% | 945,283 |
| Jan 5, 2026 | 56.21 | 56.29 | 55.66 | 55.69 | 55.69 | -0.23% | 1,059,312 |
| Jan 2, 2026 | 55.97 | 56.10 | 55.48 | 55.82 | 55.82 | 0.79% | 1,448,842 |
| Dec 31, 2025 | 55.73 | 55.95 | 55.34 | 55.38 | 55.38 | -0.56% | 876,810 |
| Dec 30, 2025 | 55.39 | 55.86 | 55.39 | 55.69 | 55.69 | 0.58% | 829,691 |
| Dec 29, 2025 | 54.85 | 55.56 | 54.78 | 55.37 | 55.37 | 0.67% | 2,156,699 |
| Dec 26, 2025 | 55.13 | 55.13 | 54.68 | 55.00 | 55.00 | 0.13% | 949,056 |
| Dec 24, 2025 | 54.96 | 55.11 | 54.84 | 54.93 | 54.93 | 0.02% | 549,342 |
| Dec 23, 2025 | 54.87 | 55.09 | 54.85 | 54.92 | 54.92 | -0.13% | 797,268 |
| Dec 22, 2025 | 54.52 | 55.05 | 54.52 | 54.99 | 54.99 | 1.63% | 863,096 |
| Dec 19, 2025 | 53.38 | 54.17 | 53.37 | 54.11 | 54.11 | 1.90% | 847,537 |
| Dec 18, 2025 | 52.81 | 53.26 | 52.49 | 53.10 | 53.10 | 1.37% | 1,317,126 |
| Dec 17, 2025 | 52.78 | 53.08 | 52.14 | 52.38 | 52.38 | -0.54% | 1,690,363 |
| Dec 16, 2025 | 52.54 | 52.85 | 52.04 | 52.67 | 52.67 | 0.09% | 2,198,870 |
| Dec 15, 2025 | 52.93 | 52.97 | 52.00 | 52.62 | 52.62 | - | 1,615,927 |
| Dec 12, 2025 | 52.73 | 53.01 | 51.39 | 52.62 | 52.62 | 0.15% | 3,697,179 |
| Dec 11, 2025 | 51.93 | 52.67 | 51.46 | 52.54 | 52.54 | 0.61% | 1,481,883 |
| Dec 10, 2025 | 51.05 | 52.32 | 50.93 | 52.22 | 52.22 | 2.03% | 2,038,878 |
| Dec 9, 2025 | 51.17 | 51.54 | 51.13 | 51.18 | 51.18 | -0.14% | 1,161,048 |
| Dec 8, 2025 | 51.60 | 51.67 | 50.94 | 51.25 | 51.25 | -0.68% | 1,390,134 |
| Dec 5, 2025 | 51.38 | 51.64 | 51.22 | 51.60 | 51.60 | 0.62% | 848,580 |
| Dec 4, 2025 | 51.25 | 51.33 | 50.85 | 51.28 | 51.28 | 0.51% | 1,018,891 |
| Dec 3, 2025 | 50.55 | 51.10 | 50.52 | 51.02 | 51.02 | 0.28% | 1,116,164 |
| Dec 2, 2025 | 50.73 | 50.93 | 50.51 | 50.88 | 50.88 | 0.71% | 1,121,788 |
| Dec 1, 2025 | 49.98 | 50.85 | 49.91 | 50.52 | 50.52 | 0.36% | 1,116,279 |
| Nov 28, 2025 | 49.99 | 50.48 | 49.99 | 50.34 | 50.34 | 0.66% | 693,762 |
| Nov 26, 2025 | 49.54 | 50.09 | 49.44 | 50.01 | 50.01 | 1.52% | 1,942,802 |
| Nov 25, 2025 | 48.53 | 49.31 | 47.63 | 49.26 | 49.26 | 1.44% | 1,847,592 |
| Nov 24, 2025 | 47.28 | 48.60 | 47.20 | 48.56 | 48.56 | 3.65% | 2,514,046 |
| Nov 21, 2025 | 46.38 | 47.09 | 45.02 | 46.85 | 46.85 | 2.70% | 6,196,028 |
| Nov 20, 2025 | 48.95 | 49.11 | 45.50 | 45.62 | 45.62 | -3.71% | 8,025,370 |
| Nov 19, 2025 | 46.84 | 47.93 | 46.59 | 47.38 | 47.38 | 1.39% | 3,052,579 |
| Nov 18, 2025 | 46.97 | 47.65 | 46.19 | 46.73 | 46.73 | -1.72% | 6,281,021 |
| Nov 17, 2025 | 48.40 | 49.13 | 47.29 | 47.55 | 47.55 | -2.62% | 3,159,823 |
| Nov 14, 2025 | 47.82 | 49.32 | 47.41 | 48.83 | 48.83 | 0.43% | 2,943,440 |
| Nov 13, 2025 | 49.96 | 50.16 | 48.07 | 48.62 | 48.62 | -3.15% | 3,048,254 |
| Nov 12, 2025 | 50.50 | 50.53 | 49.92 | 50.20 | 50.20 | -0.40% | 1,198,726 |
| Nov 11, 2025 | 50.31 | 50.49 | 50.19 | 50.40 | 50.40 | 0.12% | 909,260 |
| Nov 10, 2025 | 49.84 | 50.34 | 49.75 | 50.34 | 50.34 | 2.92% | 2,182,392 |
| Nov 7, 2025 | 48.11 | 48.93 | 47.29 | 48.91 | 48.91 | 0.39% | 3,380,116 |
| Nov 6, 2025 | 49.55 | 49.71 | 48.35 | 48.72 | 48.72 | -2.13% | 3,273,797 |
| Nov 5, 2025 | 48.79 | 50.05 | 48.76 | 49.78 | 49.78 | 1.88% | 1,531,516 |
| Nov 4, 2025 | 48.80 | 49.48 | 48.57 | 48.86 | 48.86 | -2.06% | 2,125,879 |
| Nov 3, 2025 | 49.82 | 49.94 | 49.02 | 49.89 | 49.89 | 0.42% | 994,642 |
| Oct 31, 2025 | 50.22 | 50.23 | 49.02 | 49.68 | 49.68 | 0.04% | 1,904,065 |
| Oct 30, 2025 | 49.97 | 50.42 | 49.57 | 49.66 | 49.66 | -0.34% | 1,905,114 |
| Oct 29, 2025 | 50.54 | 50.79 | 49.82 | 49.83 | 49.83 | -0.84% | 2,508,468 |
| Oct 28, 2025 | 51.01 | 51.09 | 50.25 | 50.25 | 50.25 | -1.39% | 1,283,534 |
| Oct 27, 2025 | 51.07 | 51.16 | 50.75 | 50.96 | 50.96 | 1.37% | 1,219,496 |
| Oct 24, 2025 | 50.49 | 50.60 | 50.10 | 50.27 | 50.27 | 0.76% | 1,641,042 |
| Oct 23, 2025 | 49.13 | 49.93 | 49.13 | 49.89 | 49.89 | 1.14% | 1,543,923 |
| Oct 22, 2025 | 49.60 | 49.71 | 48.04 | 49.33 | 49.33 | -0.78% | 3,951,084 |
| Oct 21, 2025 | 49.33 | 49.92 | 48.89 | 49.72 | 49.72 | 0.28% | 1,727,363 |
| Oct 20, 2025 | 48.37 | 49.60 | 48.34 | 49.58 | 49.58 | 3.90% | 2,281,369 |
| Oct 17, 2025 | 46.25 | 47.72 | 45.40 | 47.72 | 47.72 | 4.26% | 4,857,074 |
| Oct 16, 2025 | 48.40 | 48.47 | 45.69 | 45.77 | 45.77 | -4.92% | 5,082,613 |
| Oct 15, 2025 | 49.09 | 49.19 | 47.52 | 48.14 | 48.14 | -0.41% | 2,087,545 |
| Oct 14, 2025 | 48.03 | 49.22 | 47.22 | 48.34 | 48.34 | -2.28% | 3,549,094 |