-1x Short VIX Futures ETF (SVIX)

SVIX
🏛️ États-Unis →
21.53
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 38.01 38.04 36.88 37.73 1.1M
2023-12-28 37.99 38.04 37.29 37.75 1.0M
2023-12-27 36.98 37.72 36.64 37.64 0.6M
2023-12-26 35.60 36.39 35.34 36.39 0.5M
2023-12-22 34.69 35.47 34.04 35.41 1.7M
2023-12-21 34.42 35.03 33.67 34.61 1.6M
2023-12-20 36.25 36.46 33.42 33.99 1.4M
2023-12-19 36.35 36.56 35.99 36.07 0.6M
2023-12-18 36.93 36.93 36.51 36.60 0.8M
2023-12-15 37.71 37.93 36.62 36.84 0.8M
2023-12-14 38.16 38.18 36.70 37.94 1.2M
2023-12-13 37.46 37.91 36.88 37.70 0.8M
2023-12-12 36.69 37.44 36.57 37.20 0.5M
2023-12-11 35.66 36.31 35.48 36.31 0.4M
2023-12-08 34.75 35.45 34.75 35.26 0.6M
2023-12-07 34.73 34.78 34.41 34.66 0.5M
2023-12-06 35.06 35.27 34.44 34.51 0.6M
2023-12-05 34.49 34.80 34.30 34.62 0.7M
2023-12-04 34.10 34.58 33.51 34.48 1.2M
2023-12-01 34.78 35.09 34.61 34.66 0.9M
2023-11-30 34.33 34.60 33.81 34.58 1.0M
2023-11-29 34.91 34.98 33.93 34.02 1.3M
2023-11-28 34.29 34.85 33.98 34.50 0.7M
2023-11-27 34.08 34.33 34.03 34.16 0.5M
2023-11-24 33.16 34.40 33.05 34.30 0.8M
2023-11-22 33.53 33.62 32.60 32.83 1.0M
2023-11-21 32.35 33.28 32.23 33.09 1.4M
2023-11-20 32.58 32.95 32.50 32.58 1.0M
2023-11-17 32.09 32.48 31.76 32.40 1.1M
2023-11-16 31.48 31.94 31.30 31.78 1.5M
2023-11-15 31.23 31.53 31.02 31.47 1.1M
2023-11-14 31.52 31.73 30.75 30.75 1.2M
2023-11-13 30.07 30.92 29.88 30.61 2.4M
2023-11-10 29.66 30.56 29.57 30.32 2.4M
2023-11-09 30.69 30.69 28.82 29.02 3.3M
2023-11-08 30.12 30.42 29.39 30.29 1.7M
2023-11-07 29.68 29.96 29.38 29.74 1.9M
2023-11-06 29.09 29.64 28.79 29.61 2.0M
2023-11-03 28.56 28.85 28.31 28.61 2.1M
2023-11-02 27.77 28.07 27.27 28.03 2.5M
2023-11-01 26.17 27.22 26.17 27.10 3.3M
2023-10-31 24.56 25.98 24.30 25.91 2.6M
2023-10-30 23.59 24.44 23.53 24.41 2.8M
2023-10-27 23.96 24.25 22.59 22.74 4.2M
2023-10-26 23.69 24.06 22.79 23.49 4.4M
2023-10-25 25.24 25.24 23.11 23.72 4.3M
2023-10-24 24.90 25.46 24.26 25.35 3.5M
2023-10-23 23.03 25.03 22.66 24.23 3.6M
2023-10-20 23.64 24.15 23.04 23.43 3.9M
2023-10-19 25.23 25.58 23.53 23.64 5.0M
2023-10-18 25.93 26.14 24.51 24.86 5.6M
2023-10-17 26.28 27.73 25.98 26.52 3.1M
2023-10-16 25.89 27.36 25.84 26.96 2.6M
2023-10-13 28.44 28.61 24.24 24.95 6.3M
2023-10-12 29.26 29.91 27.16 28.32 3.7M
2023-10-11 28.86 29.15 27.51 28.96 2.1M
2023-10-10 27.86 28.83 27.83 28.52 1.9M
2023-10-09 26.26 27.57 25.88 27.56 2.0M
2023-10-06 26.02 27.74 25.36 27.19 2.5M
2023-10-05 26.43 26.84 25.30 26.81 2.9M
2023-10-04 25.62 26.60 25.29 26.36 2.9M
2023-10-03 27.00 27.52 24.80 25.35 4.4M
2023-10-02 27.77 28.59 27.21 27.83 3.8M
2023-09-29 29.57 29.69 27.82 27.88 2.4M
2023-09-28 27.18 28.64 26.82 28.39 2.9M
2023-09-27 26.84 27.19 25.65 27.14 3.7M
2023-09-26 28.10 28.42 25.92 26.13 4.2M
2023-09-25 28.03 28.93 27.66 28.73 2.4M
2023-09-22 28.87 29.82 28.64 28.73 3.4M
2023-09-21 29.85 30.50 28.76 28.76 4.4M
2023-09-20 33.05 33.25 31.21 31.26 1.6M
2023-09-19 32.29 32.70 31.55 32.42 1.8M
2023-09-18 31.79 32.84 31.47 32.34 1.5M
2023-09-15 33.24 33.53 31.98 32.08 2.2M
2023-09-14 32.93 33.46 32.79 33.32 1.1M
2023-09-13 32.05 32.65 32.00 32.46 1.7M
2023-09-12 31.73 32.42 31.58 31.88 1.2M
2023-09-11 31.95 32.19 31.43 32.01 0.8M
2023-09-08 30.84 31.77 30.78 31.29 1.6M
2023-09-07 29.70 30.88 29.33 30.66 1.7M
2023-09-06 31.05 31.22 29.96 30.65 1.7M
2023-09-05 31.29 31.73 30.81 31.24 0.9M
2023-09-01 31.58 31.76 31.19 31.45 0.8M
2023-08-31 30.51 31.18 30.38 31.04 1.3M
2023-08-30 29.85 30.50 29.53 30.44 1.7M
2023-08-29 28.90 29.73 28.78 29.42 2.1M
2023-08-28 28.21 28.80 28.10 28.74 1.3M
2023-08-25 26.81 27.95 26.18 27.69 2.3M
2023-08-24 28.00 28.17 26.40 26.46 2.6M
2023-08-23 27.12 27.70 27.02 27.60 2.1M
2023-08-22 27.40 27.44 26.28 26.72 2.7M
2023-08-21 26.50 26.99 25.99 26.78 2.3M
2023-08-18 24.78 26.39 24.61 26.13 3.6M
2023-08-17 27.09 27.29 25.52 25.52 2.8M
2023-08-16 27.25 28.05 26.75 26.75 2.1M
2023-08-15 28.47 28.50 27.00 27.16 3.2M
2023-08-14 28.02 29.02 27.58 28.93 3.0M
2023-08-11 26.90 28.54 26.71 28.42 2.5M
2023-08-10 28.42 29.00 26.58 27.40 4.1M
2023-08-09 27.53 28.09 26.38 27.48 2.9M
2023-08-08 26.66 27.34 24.72 27.34 3.6M
2023-08-07 27.00 27.82 26.77 27.74 1.3M
2023-08-04 28.33 28.82 26.10 26.48 2.4M
2023-08-03 26.31 27.74 25.91 27.38 2.1M
2023-08-02 28.00 28.22 26.47 27.17 3.9M
2023-08-01 29.71 30.04 29.40 29.93 0.8M
2023-07-31 30.26 30.40 29.84 30.40 0.9M
2023-07-28 30.07 30.41 29.36 30.15 1.1M
2023-07-27 31.02 31.07 28.38 29.08 1.7M
2023-07-26 29.43 30.56 29.37 30.42 1.1M
2023-07-25 29.70 30.30 29.58 29.59 0.9M
2023-07-24 29.27 29.94 29.23 29.72 0.6M
2023-07-21 29.26 29.73 29.03 29.19 1.3M
2023-07-20 28.62 29.23 28.35 28.90 2.0M
2023-07-19 29.82 29.83 28.65 28.82 1.2M
2023-07-18 29.16 29.63 29.03 29.41 0.5M
2023-07-17 28.86 29.59 28.86 29.09 0.7M
2023-07-14 28.58 29.17 28.26 28.95 1.8M
2023-07-13 29.38 29.58 28.60 28.67 1.1M
2023-07-12 28.21 28.90 28.18 28.88 1.0M
2023-07-11 27.61 27.76 26.86 27.31 1.3M
2023-07-10 26.83 27.19 26.47 27.07 1.1M
2023-07-07 26.03 27.26 25.95 26.78 1.7M
2023-07-06 26.46 26.51 23.66 26.25 3.1M
2023-07-05 27.74 28.12 27.65 27.72 0.6M
2023-07-03 28.15 28.27 27.81 28.19 0.5M
2023-06-30 27.99 28.28 27.78 28.07 0.8M
2023-06-29 28.02 28.07 27.44 27.62 1.0M
2023-06-28 27.43 28.28 27.35 28.20 0.8M
2023-06-27 26.78 27.72 26.76 27.25 1.0M
2023-06-26 26.43 27.09 26.38 26.49 1.0M
2023-06-23 26.19 26.83 25.90 26.46 1.4M
2023-06-22 25.94 26.98 25.88 26.80 0.9M
2023-06-21 25.97 26.30 25.76 26.21 1.0M
2023-06-20 25.50 25.68 25.05 25.65 0.9M
2023-06-16 24.79 25.74 24.67 25.74 0.7M
2023-06-15 25.73 25.77 24.80 24.82 0.8M
2023-06-14 24.84 25.50 24.78 25.47 1.3M
2023-06-13 24.97 25.17 24.62 24.73 0.7M
2023-06-12 24.70 24.85 24.33 24.71 0.5M
2023-06-09 25.03 25.13 24.45 24.78 0.8M
2023-06-08 24.34 25.19 24.18 24.97 1.3M
2023-06-07 24.39 24.50 23.93 24.31 1.2M
2023-06-06 23.27 24.51 23.14 24.46 1.0M
2023-06-05 22.70 23.13 22.54 23.13 1.2M
2023-06-02 22.38 22.88 22.20 22.65 1.4M
2023-06-01 20.90 21.83 20.83 21.81 1.1M
2023-05-31 20.34 20.80 20.00 20.61 1.6M
2023-05-30 20.66 20.80 19.83 20.45 1.5M
2023-05-26 19.64 20.43 19.60 19.98 1.5M
2023-05-25 19.28 19.40 18.88 19.19 1.7M
2023-05-24 19.06 19.09 18.56 18.79 2.5M
2023-05-23 19.62 20.15 19.25 19.48 2.2M
2023-05-22 19.95 20.25 19.48 19.90 1.6M
2023-05-19 20.66 20.74 19.50 19.91 2.6M
2023-05-18 19.76 20.54 19.67 20.48 1.5M
2023-05-17 19.52 19.79 19.29 19.69 2.0M
2023-05-16 19.41 19.64 19.02 19.07 2.0M
2023-05-15 19.34 19.64 19.07 19.64 2.0M
2023-05-12 19.32 19.46 18.66 19.10 2.2M
2023-05-11 18.68 19.20 18.29 19.14 2.0M
2023-05-10 19.00 19.21 18.15 18.92 3.3M
2023-05-09 18.52 18.67 18.34 18.46 1.7M
2023-05-08 18.66 18.90 18.40 18.84 1.8M
2023-05-05 17.92 18.65 17.84 18.53 3.1M
2023-05-04 17.75 17.89 16.68 17.26 4.7M
2023-05-03 18.54 19.07 18.03 18.03 2.6M
2023-05-02 19.20 19.21 17.31 18.67 4.2M
2023-05-01 19.44 19.99 19.36 19.59 2.0M
2023-04-28 18.60 19.26 18.60 19.26 1.9M
2023-04-27 18.37 18.72 18.31 18.49 1.9M
2023-04-26 17.60 18.22 17.42 17.71 2.3M
2023-04-25 18.59 18.76 17.17 17.26 3.3M
2023-04-24 18.78 18.90 18.52 18.83 1.7M
2023-04-21 18.60 18.83 18.24 18.77 2.0M
2023-04-20 18.48 18.92 18.28 18.42 2.0M
2023-04-19 18.68 19.06 18.59 18.83 1.9M
2023-04-18 18.79 18.98 18.52 18.79 2.3M
2023-04-17 18.27 18.78 18.25 18.72 2.7M
2023-04-14 17.79 18.18 17.64 18.11 3.8M
2023-04-13 17.55 17.95 17.55 17.90 2.3M
2023-04-12 17.67 17.76 17.13 17.27 3.1M
2023-04-11 17.37 17.61 17.25 17.34 1.8M
2023-04-10 16.82 17.30 16.74 17.20 2.1M
2023-04-06 16.61 17.17 16.45 17.02 2.4M
2023-04-05 16.51 16.77 16.18 16.71 2.8M
2023-04-04 16.81 16.85 16.11 16.60 4.2M
2023-04-03 16.48 16.96 16.21 16.93 2.1M
2023-03-31 16.56 16.75 16.44 16.51 1.9M
2023-03-30 16.50 16.58 15.89 16.46 2.0M
2023-03-29 16.33 16.54 16.17 16.47 2.7M
2023-03-28 15.47 15.96 15.40 15.91 4.1M
2023-03-27 15.29 15.62 15.06 15.55 4.9M
2023-03-24 13.96 14.99 13.38 14.93 5.2M
2023-03-23 15.29 15.79 14.13 14.38 5.6M
2023-03-22 15.45 15.92 14.76 14.76 5.9M
2023-03-21 14.74 15.38 14.74 15.33 5.7M
2023-03-20 13.48 14.16 13.26 14.09 6.5M
2023-03-17 14.68 14.90 13.26 13.48 5.4M
2023-03-16 13.41 15.14 13.35 15.07 5.1M
2023-03-15 13.72 14.22 12.47 13.95 8.5M
2023-03-14 15.24 15.81 14.57 15.06 5.9M
2023-03-13 13.22 14.59 12.88 14.29 5.5M
2023-03-10 16.40 16.46 13.07 14.93 6.8M
2023-03-09 18.66 18.80 16.46 16.51 2.0M
2023-03-08 18.11 18.59 18.03 18.49 1.0M
2023-03-07 18.59 18.90 18.07 18.14 1.8M
2023-03-06 18.47 18.70 18.40 18.63 1.3M
2023-03-03 18.00 18.41 17.91 18.38 2.1M
2023-03-02 16.89 17.83 16.87 17.81 2.1M
2023-03-01 17.28 17.53 16.80 17.17 3.2M
2023-02-28 17.02 17.54 17.00 17.38 1.4M
2023-02-27 16.79 17.15 16.79 16.98 2.0M
2023-02-24 16.45 16.52 15.97 16.40 4.0M
2023-02-23 16.79 17.10 16.30 16.99 2.6M
2023-02-22 15.98 16.56 15.76 16.47 3.5M
2023-02-21 16.47 16.71 15.87 16.01 3.1M
2023-02-17 16.97 17.31 16.62 17.25 3.0M
2023-02-16 17.68 18.08 17.25 17.25 2.8M
2023-02-15 17.80 18.22 17.74 18.22 2.3M
2023-02-14 17.45 18.06 17.25 17.91 2.4M
2023-02-13 16.88 17.29 16.81 17.19 2.2M
2023-02-10 16.35 16.75 16.17 16.65 2.7M
2023-02-09 17.60 17.81 16.75 16.83 3.0M
2023-02-08 17.82 18.10 17.02 17.31 2.6M
2023-02-07 17.34 18.21 17.34 18.06 2.9M
2023-02-06 17.68 17.86 17.41 17.52 1.7M
2023-02-03 17.63 18.15 17.33 17.97 1.8M
2023-02-02 18.98 19.08 17.60 18.12 2.3M
2023-02-01 18.01 18.75 17.59 18.56 2.7M
2023-01-31 17.54 18.13 17.49 17.98 1.1M
2023-01-30 17.59 17.76 17.27 17.60 2.1M
2023-01-27 17.78 18.40 17.75 18.07 2.1M
2023-01-26 17.75 17.89 17.42 17.82 2.5M
2023-01-25 17.07 17.63 16.55 17.57 3.4M
2023-01-24 16.87 17.67 16.85 17.61 2.6M
2023-01-23 16.97 17.07 16.74 17.00 3.4M
2023-01-20 16.40 16.92 16.21 16.82 2.7M
2023-01-19 15.94 16.50 15.72 16.30 2.9M
2023-01-18 17.09 17.18 16.23 16.38 3.6M
2023-01-17 16.79 17.08 16.65 16.91 3.4M
2023-01-13 16.60 17.23 16.56 17.06 2.5M
2023-01-12 16.16 16.69 15.96 16.67 2.9M
2023-01-11 16.06 16.06 15.80 15.86 1.8M
2023-01-10 15.22 16.00 15.22 15.93 2.1M
2023-01-09 15.46 15.64 15.16 15.34 2.5M
2023-01-06 15.33 15.63 15.16 15.41 2.0M
2023-01-05 14.99 15.13 14.81 15.07 2.4M
2023-01-04 14.91 15.21 14.80 15.21 2.3M
2023-01-03 14.77 14.88 14.26 14.76 2.8M