ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS: SVXY · Real-Time Price · USD
50.92
+0.34 (0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
50.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.15 | 51.01 | 50.03 | 50.92 | 50.92 | 0.67% | 1,114,634 |
| Apr 27, 2026 | 50.16 | 50.61 | 49.86 | 50.58 | 50.58 | 1.69% | 84,864 |
| Apr 24, 2026 | 50.04 | 50.32 | 49.69 | 49.74 | 49.74 | -0.72% | 1,091,882 |
| Apr 23, 2026 | 49.80 | 50.10 | 48.77 | 50.10 | 50.10 | 0.22% | 2,084,833 |
| Apr 22, 2026 | 50.26 | 50.30 | 49.68 | 49.99 | 49.99 | 0.64% | 662,562 |
| Apr 21, 2026 | 50.21 | 50.21 | 49.23 | 49.67 | 49.67 | -0.94% | 1,979,717 |
| Apr 20, 2026 | 50.19 | 50.25 | 49.67 | 50.14 | 50.14 | -0.61% | 1,259,170 |
| Apr 17, 2026 | 50.73 | 50.96 | 50.45 | 50.45 | 50.45 | 0.68% | 1,455,270 |
| Apr 16, 2026 | 50.11 | 50.36 | 49.57 | 50.11 | 50.11 | -0.02% | 1,546,710 |
| Apr 15, 2026 | 50.38 | 50.48 | 49.88 | 50.12 | 50.12 | -0.28% | 1,184,220 |
| Apr 14, 2026 | 50.54 | 50.61 | 50.06 | 50.26 | 50.26 | 0.80% | 2,310,347 |
| Apr 13, 2026 | 48.59 | 49.92 | 48.53 | 49.86 | 49.86 | 2.03% | 1,558,085 |
| Apr 10, 2026 | 49.40 | 49.47 | 48.66 | 48.87 | 48.87 | -0.87% | 1,206,408 |
| Apr 9, 2026 | 48.12 | 49.30 | 48.04 | 49.30 | 49.30 | 2.11% | 1,537,808 |
| Apr 8, 2026 | 48.35 | 48.67 | 47.50 | 48.28 | 48.28 | 4.98% | 2,361,561 |
| Apr 7, 2026 | 46.29 | 46.39 | 45.18 | 45.99 | 45.99 | -1.90% | 3,012,465 |
| Apr 6, 2026 | 46.22 | 46.98 | 46.22 | 46.88 | 46.88 | 1.41% | 1,274,191 |
| Apr 2, 2026 | 44.79 | 46.42 | 44.60 | 46.23 | 46.23 | -0.09% | 2,125,372 |
| Apr 1, 2026 | 46.10 | 46.56 | 45.61 | 46.27 | 46.27 | 1.03% | 2,689,896 |
| Mar 31, 2026 | 44.70 | 45.85 | 44.32 | 45.80 | 45.80 | 4.90% | 3,732,972 |
| Mar 30, 2026 | 44.38 | 44.42 | 43.29 | 43.66 | 43.66 | 0.51% | 2,072,013 |
| Mar 27, 2026 | 44.82 | 44.95 | 43.35 | 43.44 | 43.44 | -3.87% | 4,100,669 |
| Mar 26, 2026 | 46.41 | 46.72 | 45.19 | 45.19 | 45.19 | -3.89% | 3,734,646 |
| Mar 25, 2026 | 46.98 | 47.23 | 46.31 | 47.02 | 47.02 | 1.58% | 1,966,761 |
| Mar 24, 2026 | 46.18 | 47.29 | 46.04 | 46.29 | 46.29 | -1.24% | 3,355,303 |
| Mar 23, 2026 | 47.33 | 47.88 | 46.37 | 46.87 | 46.87 | 2.36% | 4,661,391 |
| Mar 20, 2026 | 47.30 | 47.33 | 45.43 | 45.79 | 45.79 | -3.46% | 3,805,205 |
| Mar 19, 2026 | 45.70 | 47.90 | 45.39 | 47.43 | 47.43 | 1.39% | 3,266,784 |
| Mar 18, 2026 | 48.11 | 48.18 | 46.69 | 46.78 | 46.78 | -3.98% | 3,415,998 |
| Mar 17, 2026 | 48.88 | 49.27 | 48.62 | 48.72 | 48.72 | 0.39% | 2,060,681 |
| Mar 16, 2026 | 47.55 | 48.54 | 47.54 | 48.53 | 48.53 | 3.96% | 1,823,784 |
| Mar 13, 2026 | 47.71 | 48.15 | 46.66 | 46.68 | 46.68 | -0.89% | 3,061,310 |
| Mar 12, 2026 | 47.64 | 48.01 | 47.03 | 47.10 | 47.10 | -3.48% | 2,358,525 |
| Mar 11, 2026 | 48.10 | 48.86 | 47.72 | 48.80 | 48.80 | 2.26% | 3,828,711 |
| Mar 10, 2026 | 48.84 | 50.03 | 47.66 | 47.72 | 47.72 | -2.53% | 3,361,565 |
| Mar 9, 2026 | 46.37 | 49.25 | 45.52 | 48.96 | 48.96 | 5.11% | 7,921,684 |
| Mar 6, 2026 | 48.06 | 48.85 | 46.58 | 46.58 | 46.58 | -6.80% | 6,074,621 |
| 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 |