-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
2025-09-26 20.88 21.56 20.61 21.53 2.7M
2025-09-25 20.54 21.17 20.36 20.71 2.5M
2025-09-24 20.91 21.03 20.39 21.03 3.3M
2025-09-23 21.08 21.14 20.43 20.72 2.6M
2025-09-22 21.19 21.40 21.02 21.04 1.7M
2025-09-19 21.54 21.63 21.08 21.38 2.1M
2025-09-18 21.68 21.76 21.33 21.42 2.3M
2025-09-17 20.79 21.66 20.76 21.34 3.6M
2025-09-16 20.92 20.97 20.59 20.63 2.0M
2025-09-15 21.42 21.43 20.94 21.00 1.8M
2025-09-12 21.15 21.43 21.11 21.19 2.2M
2025-09-11 21.03 21.18 20.91 21.15 1.7M
2025-09-10 20.84 20.92 20.52 20.69 2.0M
2025-09-09 20.41 20.63 20.16 20.62 1.9M
2025-09-08 20.29 20.55 20.28 20.48 1.8M
2025-09-05 20.59 20.66 19.57 20.13 3.3M
2025-09-04 19.71 20.20 19.69 20.19 2.4M
2025-09-03 19.25 19.64 19.24 19.63 2.8M
2025-09-02 18.75 19.17 18.35 19.14 4.7M
2025-08-29 20.21 20.31 19.58 19.73 2.7M
2025-08-28 20.19 20.26 19.91 20.20 1.7M
2025-08-27 19.90 20.04 19.68 19.93 1.3M
2025-08-26 19.82 20.02 19.70 20.02 1.5M
2025-08-25 19.74 20.00 19.59 19.85 1.7M
2025-08-22 18.57 19.97 18.53 19.97 3.8M
2025-08-21 18.46 18.63 18.18 18.47 2.9M
2025-08-20 18.60 18.78 18.06 18.70 3.3M
2025-08-19 19.39 19.39 18.55 18.67 3.2M
2025-08-18 18.62 19.10 18.59 19.00 2.1M
2025-08-15 18.65 18.66 18.40 18.58 3.0M
2025-08-14 18.23 18.61 18.19 18.50 2.3M
2025-08-13 18.69 18.72 18.45 18.58 2.0M
2025-08-12 18.02 18.48 18.01 18.42 3.0M
2025-08-11 17.85 17.99 17.62 17.73 2.6M
2025-08-08 17.53 17.82 17.46 17.82 2.9M
2025-08-07 17.58 17.65 16.98 17.25 3.0M
2025-08-06 16.89 17.38 16.78 17.37 2.0M
2025-08-05 17.04 17.09 16.38 16.84 5.1M
2025-08-04 16.42 17.02 16.41 16.98 4.5M
2025-08-01 16.61 16.61 15.62 16.00 12.1M
2025-07-31 17.86 17.95 17.23 17.40 3.3M
2025-07-30 17.59 17.76 17.19 17.45 2.4M
2025-07-29 18.14 18.23 17.42 17.54 3.3M
2025-07-28 17.83 17.95 17.71 17.95 1.7M
2025-07-25 17.30 17.52 17.26 17.49 1.7M
2025-07-24 17.37 17.52 17.27 17.35 2.0M
2025-07-23 16.83 17.30 16.71 17.28 2.4M
2025-07-22 16.58 16.66 16.20 16.59 2.0M
2025-07-21 16.56 16.88 16.50 16.52 2.7M
2025-07-18 16.39 16.46 16.26 16.46 1.4M
2025-07-17 16.23 16.33 16.15 16.20 1.7M
2025-07-16 16.31 16.41 15.40 16.17 5.1M
2025-07-15 16.48 16.54 16.24 16.27 3.4M
2025-07-14 16.27 16.37 16.15 16.21 2.2M
2025-07-11 16.20 16.61 16.15 16.45 2.0M
2025-07-10 16.46 16.59 16.36 16.52 1.7M
2025-07-09 16.25 16.43 16.11 16.37 3.2M
2025-07-08 15.77 15.98 15.76 15.87 2.1M
2025-07-07 15.47 15.59 15.22 15.51 3.0M
2025-07-03 15.81 15.91 15.66 15.66 2.7M
2025-07-02 15.51 15.72 15.44 15.59 1.9M
2025-07-01 15.44 15.69 15.41 15.54 2.6M
2025-06-30 15.63 15.66 15.39 15.51 2.9M
2025-06-27 15.54 15.58 15.14 15.43 3.4M
2025-06-26 15.37 15.54 15.36 15.40 2.4M
2025-06-25 15.30 15.39 15.11 15.35 2.4M
2025-06-24 14.94 15.19 14.92 15.11 3.5M
2025-06-23 14.07 14.28 13.52 14.24 5.9M
2025-06-20 14.38 14.42 13.86 14.04 5.7M
2025-06-18 13.89 14.48 13.72 14.20 6.1M
2025-06-17 14.41 14.51 13.61 13.89 8.8M
2025-06-16 14.30 14.81 14.27 14.69 5.5M
2025-06-13 14.17 14.61 13.55 13.75 11.0M
2025-06-12 14.89 15.17 14.82 14.93 4.0M
2025-06-11 15.47 15.66 14.87 15.15 5.0M
2025-06-10 15.16 15.33 15.11 15.24 2.8M
2025-06-09 15.08 15.30 15.03 15.16 2.2M
2025-06-06 14.83 15.06 14.77 14.99 3.7M
2025-06-05 14.86 15.12 14.28 14.44 5.3M
2025-06-04 14.70 14.77 14.59 14.65 2.5M
2025-06-03 14.40 14.72 14.36 14.69 3.8M
2025-06-02 14.08 14.39 13.97 14.37 3.6M
2025-05-30 14.13 14.37 13.68 14.22 6.1M
2025-05-29 14.66 14.67 14.09 14.30 5.3M
2025-05-28 14.50 14.53 14.21 14.33 3.9M
2025-05-27 13.96 14.49 13.84 14.48 6.9M
2025-05-23 13.13 13.64 13.03 13.18 11.4M
2025-05-22 13.89 14.35 13.80 14.11 5.7M
2025-05-21 14.67 14.97 13.77 13.99 7.7M
2025-05-20 14.90 15.06 14.65 14.98 3.5M
2025-05-19 14.39 15.01 14.39 14.89 4.4M
2025-05-16 15.12 15.25 14.94 15.09 3.8M
2025-05-15 14.64 15.02 14.47 15.02 3.5M
2025-05-14 15.06 15.10 14.69 14.75 5.3M
2025-05-13 15.22 15.52 15.05 15.07 8.6M
2025-05-12 14.29 15.00 14.22 14.98 10.5M
2025-05-09 13.22 13.43 13.14 13.23 4.7M
2025-05-08 12.93 13.28 12.81 13.17 4.9M
2025-05-07 12.48 12.76 12.29 12.70 3.2M
2025-05-06 12.48 12.74 12.31 12.36 3.8M
2025-05-05 12.88 13.11 12.75 12.79 4.8M
2025-05-02 12.85 13.14 12.76 13.10 6.6M
2025-05-01 12.75 12.78 12.41 12.60 5.9M
2025-04-30 12.27 12.50 11.63 12.39 8.9M
2025-04-29 12.45 12.77 12.39 12.72 4.3M
2025-04-28 12.81 12.84 12.11 12.59 5.9M
2025-04-25 12.19 12.68 11.93 12.64 6.6M
2025-04-24 11.85 12.22 11.82 12.17 6.2M
2025-04-23 11.96 12.09 11.39 11.76 15.2M
2025-04-22 11.02 11.39 11.00 11.32 9.0M
2025-04-21 11.20 11.26 10.40 10.68 9.2M
2025-04-17 11.36 11.45 11.15 11.37 7.1M
2025-04-16 11.58 11.96 10.80 11.07 13.7M
2025-04-15 11.96 12.42 11.77 11.98 11.9M
2025-04-14 11.59 11.95 10.92 11.86 19.0M
2025-04-11 10.16 10.73 9.71 10.63 26.2M
2025-04-10 11.98 12.43 9.30 10.50 53.5M
2025-04-09 10.60 13.34 10.34 12.99 45.5M
2025-04-08 13.89 13.95 10.00 10.91 49.3M
2025-04-07 11.66 13.56 11.11 13.23 63.8M
2025-04-04 13.92 14.71 12.34 12.63 49.5M
2025-04-03 18.12 18.68 15.81 15.82 27.2M
2025-04-02 19.49 21.12 19.42 20.78 5.4M
2025-04-01 19.97 20.54 19.28 20.26 4.1M
2025-03-31 19.25 20.46 18.81 20.34 5.8M
2025-03-28 21.96 22.14 20.16 20.18 4.4M
2025-03-27 22.13 22.53 21.68 22.22 1.9M
2025-03-26 23.28 23.34 21.84 22.29 3.3M
2025-03-25 23.32 23.42 22.96 23.06 3.1M
2025-03-24 22.57 23.21 22.55 23.07 4.7M
2025-03-21 21.36 21.93 21.10 21.80 3.2M
2025-03-20 21.04 22.10 20.95 21.84 5.9M
2025-03-19 21.00 21.97 20.83 21.48 4.3M
2025-03-18 21.46 21.46 20.47 20.78 3.9M
2025-03-17 20.77 21.49 20.76 21.36 4.9M
2025-03-14 19.67 20.62 19.47 20.55 6.1M
2025-03-13 19.78 20.13 18.56 19.00 6.7M
2025-03-12 19.65 19.95 18.72 19.84 7.2M
2025-03-11 18.85 19.22 17.81 18.90 9.8M
2025-03-10 20.00 20.29 18.66 18.94 12.1M
2025-03-07 20.47 21.26 19.68 20.94 9.2M
2025-03-06 21.36 21.88 20.21 20.27 10.6M
2025-03-05 21.84 22.80 21.29 22.68 6.6M
2025-03-04 21.43 22.78 20.17 21.80 12.6M
2025-03-03 24.56 24.73 21.77 22.41 5.4M
2025-02-28 23.69 24.43 23.08 24.29 5.2M
2025-02-27 25.44 25.62 23.76 23.86 4.6M
2025-02-26 24.92 25.78 24.48 25.23 4.7M
2025-02-25 24.69 25.19 23.66 24.69 6.7M
2025-02-24 25.43 25.74 24.36 24.89 3.4M
2025-02-21 26.82 26.91 24.83 25.07 4.7M
2025-02-20 26.98 27.23 26.42 26.91 1.5M
2025-02-19 26.51 27.05 26.51 27.00 1.0M
2025-02-18 26.77 26.97 26.51 26.81 1.6M
2025-02-14 26.54 26.70 26.31 26.64 1.7M
2025-02-13 26.16 26.54 25.86 26.52 1.4M
2025-02-12 25.44 26.22 25.27 26.08 1.4M
2025-02-11 25.79 26.29 25.79 26.03 0.8M
2025-02-10 26.00 26.15 25.68 26.13 1.4M
2025-02-07 26.50 26.57 25.39 25.49 1.7M
2025-02-06 26.36 26.45 25.88 26.33 1.4M
2025-02-05 25.53 26.23 25.27 26.09 1.8M
2025-02-04 25.18 25.80 24.95 25.68 1.7M
2025-02-03 23.90 25.80 23.21 24.93 5.2M
2025-01-31 26.65 26.80 25.14 25.38 1.8M
2025-01-30 26.36 26.69 26.01 26.28 1.0M
2025-01-29 26.23 26.36 25.25 26.32 1.4M
2025-01-28 25.60 26.40 25.00 26.08 1.8M
2025-01-27 24.12 25.75 24.00 25.55 5.3M
2025-01-24 27.25 27.35 26.92 27.09 1.3M
2025-01-23 26.65 27.26 26.65 27.03 1.8M
2025-01-22 27.00 27.05 26.47 26.66 2.9M
2025-01-21 26.44 27.03 26.22 27.02 2.4M
2025-01-17 26.59 26.63 25.88 25.90 1.4M
2025-01-16 26.12 26.34 25.92 26.06 1.5M
2025-01-15 25.35 26.13 25.32 26.10 3.6M
2025-01-14 24.10 24.65 23.40 24.15 2.9M
2025-01-13 22.50 23.87 22.44 23.75 3.4M
2025-01-10 24.07 24.23 22.80 23.25 4.4M
2025-01-08 24.53 25.08 23.69 24.87 3.1M
2025-01-07 26.55 26.65 24.28 24.74 3.6M
2025-01-06 26.28 26.70 25.75 26.37 3.2M
2025-01-03 25.21 26.17 25.08 26.06 2.1M
2025-01-02 25.87 25.87 23.63 24.79 4.2M