Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

59.41 -0.43 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.00 51.08 48.92 48.92 4,724,659 -0.64(-1.29%)
Feb 27, 2018 53.88 54.52 49.08 49.56 7,656,628 -5.04(-9.23%)
Feb 26, 2018 54.24 54.92 53.24 54.60 3,507,659 +1.88(+3.57%)
Feb 23, 2018 50.00 52.72 49.64 52.72 3,982,795 +3.84(+7.86%)
Feb 22, 2018 47.80 48.88 4,346,419 +0.68(+1.41%)
Feb 21, 2018 49.44 52.04 47.84 48.20 5,242,744 -0.28(-0.58%)
Feb 20, 2018 49.00 50.12 47.38 48.48 3,686,789 -2.28(-4.49%)
Feb 16, 2018 50.76 50.76 50.76 0 -0.88(-1.70%)
Feb 15, 2018 52.40 52.40 50.36 51.64 5,592,516 +1.04(+2.06%)
Feb 14, 2018 45.40 50.72 45.16 50.60 5,680,994 +5.44(+12.05%)
Feb 13, 2018 44.00 45.60 43.44 45.16 3,753,292 -0.20(-0.44%)
Feb 12, 2018 44.96 45.92 42.69 45.36 7,852,358 +1.92(+4.42%)
Feb 09, 2018 43.04 44.60 38.12 43.44 11,603,306 +5.12(+13.36%)
Feb 08, 2018 49.08 49.24 38.28 38.32 10,900,065 -11.00(-22.30%)
Feb 07, 2018 49.12 53.20 48.52 49.32 9,165,250 +0.36(+0.74%)
Feb 06, 2018 46.80 49.16 44.42 48.96 10,978,974 -276.50(-84.96%)
Feb 05, 2018 400.00 428.48 310.40 325.46 14,781,539 -96.94(-22.95%)
Feb 02, 2018 472.00 472.35 412.44 422.40 6,812,315 -64.28(-13.21%)
Feb 01, 2018 468.52 502.28 464.12 486.68 3,121,052 +14.24(+3.01%)
Jan 31, 2018 471.80 478.40 458.00 472.44 2,829,950 +10.04(+2.17%)
Jan 30, 2018 460.44 466.64 457.52 462.40 5,162,877 -15.08(-3.16%)
Jan 29, 2018 503.24 505.32 476.52 477.48 3,357,746 -38.00(-7.37%)
Jan 26, 2018 516.48 517.72 508.32 515.48 1,393,555 +4.16(+0.81%)
Jan 25, 2018 522.24 523.08 502.56 511.32 2,160,677 -8.68(-1.67%)
Jan 24, 2018 531.08 531.36 505.80 520.00 2,177,019 -13.92(-2.61%)
Jan 23, 2018 537.24 541.32 528.00 533.92 1,333,834 -9.76(-1.80%)
Jan 22, 2018 527.64 546.96 527.28 543.68 1,099,829 +12.60(+2.37%)
Jan 19, 2018 531.52 533.20 520.52 531.08 1,555,301 +1.88(+0.36%)
Jan 18, 2018 522.24 537.24 511.78 529.20 1,987,737 -2.16(-0.41%)
Jan 17, 2018 525.44 542.52 510.48 531.36 1,796,931 +12.40(+2.39%)
Jan 16, 2018 549.60 550.19 513.12 518.96 2,775,304 -33.80(-6.11%)
Jan 12, 2018 552.76 552.76 552.76 0 -0.08(-0.01%)
Jan 11, 2018 554.92 557.88 551.04 552.84 581,777 +3.12(+0.57%)
Jan 10, 2018 538.44 552.76 531.12 549.72 1,246,236 +5.44(+1.00%)
Jan 09, 2018 553.32 555.40 543.80 544.28 872,521 -5.92(-1.08%)
Jan 08, 2018 545.20 554.84 542.36 550.20 555,005 +6.48(+1.19%)
Jan 05, 2018 544.20 545.12 540.24 543.72 673,106 +0.16(+0.03%)
Jan 04, 2018 547.84 549.40 541.48 543.56 708,146 +1.52(+0.28%)
Jan 03, 2018 536.76 544.20 536.76 542.04 657,771 +11.72(+2.21%)
Jan 02, 2018 516.76 531.88 513.64 530.32 838,063 +17.48(+3.41%)
Dec 29, 2017 512.84 512.84 512.84 0 -9.08(-1.74%)
Dec 28, 2017 516.20 522.36 515.52 521.92 604,882 +8.36(+1.63%)
Dec 27, 2017 518.00 524.00 511.44 513.56 919,218 -2.80(-0.54%)
Dec 26, 2017 512.04 522.20 511.56 516.36 616,230 -0.40(-0.08%)
Dec 22, 2017 520.60 523.28 512.52 516.76 818,336 -2.96(-0.57%)
Dec 21, 2017 518.44 520.98 512.92 519.72 834,755 +3.56(+0.69%)
Dec 20, 2017 523.52 523.88 513.88 516.16 991,071 +2.28(+0.44%)
Dec 19, 2017 517.84 518.40 508.48 513.88 1,139,391 -3.08(-0.60%)
Dec 18, 2017 516.72 521.60 513.04 516.96 1,008,670 +7.52(+1.48%)
Dec 15, 2017 497.16 513.68 497.00 509.44 1,126,543 +16.12(+3.27%)
Dec 14, 2017 493.32 495.80 484.84 493.32 1,157,292 +2.60(+0.53%)
Dec 13, 2017 493.12 495.16 488.60 490.72 924,214 +1.60(+0.33%)
Dec 12, 2017 492.56 494.44 487.84 489.12 867,052 -1.24(-0.25%)
Dec 11, 2017 475.92 490.92 475.44 490.36 791,291 +16.72(+3.53%)
Dec 08, 2017 467.20 475.14 465.48 473.64 1,130,782 +14.08(+3.06%)
Dec 07, 2017 445.04 460.80 443.64 459.56 1,036,271 +14.60(+3.28%)
Dec 06, 2017 438.96 447.08 437.00 444.96 1,162,705 +0.56(+0.13%)
Dec 05, 2017 446.80 456.00 439.68 444.40 1,626,518 +1.68(+0.38%)
Dec 04, 2017 459.00 462.08 442.56 442.72 2,145,565 +3.68(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.