MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SVIX — -1x Short VIX Futures ETF
Cboe BZX-1x Short VIX Futures ETF
$29.79
-0.19(-0.63%)
- O
- 29.28
- H
- 29.88
- L
- 29.22
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.79
Period Return+135.68%
Period High$30.07
Period Low$11.63
Avg Daily Volume3.81M
Total Trading Days365
SVIX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.28 | $29.88 | $29.22 | $29.79 | $-0.19 | -0.63% | 1,723,690 | $29.59 | $29.22 $29.88 |
| Oct 6, 2026 | $29.70 | $30.07 | $29.40 | $29.98 | +$0.78 | +2.67% | 1,448,908 | $29.80 | $29.40 $30.07 |
| Oct 5, 2026 | $29.07 | $29.47 | $28.98 | $29.20 | +$0.22 | +0.76% | 1,410,078 | $29.28 | $28.98 $29.47 |
| Oct 2, 2026 | $28.88 | $29.07 | $28.57 | $28.98 | +$0.65 | +2.29% | 1,592,873 | $28.82 | $28.57 $29.07 |
| Oct 1, 2026 | $28.58 | $28.58 | $27.89 | $28.33 | $-0.40 | -1.39% | 2,518,685 | $28.21 | $27.89 $28.58 |
| Sep 30, 2026 | $29.09 | $29.31 | $28.66 | $28.73 | $-0.26 | -0.90% | 1,304,282 | $28.91 | $28.66 $29.31 |
| Sep 29, 2026 | $29.07 | $29.21 | $28.70 | $28.99 | +$0.14 | +0.49% | 1,228,595 | $28.95 | $28.70 $29.21 |
| Sep 28, 2026 | $28.86 | $29.29 | $28.40 | $28.85 | $-0.37 | -1.27% | 2,011,485 | $28.85 | $28.40 $29.29 |
| Sep 25, 2026 | $28.83 | $29.22 | $28.47 | $29.22 | +$0.52 | +1.81% | 1,371,837 | $28.91 | $28.47 $29.22 |
| Sep 24, 2026 | $28.64 | $29.04 | $28.24 | $28.70 | $-0.22 | -0.76% | 1,814,222 | $28.70 | $28.24 $29.04 |
| Sep 23, 2026 | $29.35 | $29.48 | $28.67 | $28.92 | $-0.49 | -1.67% | 1,876,053 | $29.01 | $28.67 $29.48 |
| Sep 22, 2026 | $28.88 | $29.50 | $28.79 | $29.41 | +$0.84 | +2.94% | 1,605,204 | $29.25 | $28.79 $29.50 |
| Sep 21, 2026 | $28.95 | $28.95 | $28.45 | $28.57 | +$0.17 | +0.60% | 2,073,391 | $28.65 | $28.45 $28.95 |
| Sep 18, 2026 | $28.48 | $28.54 | $28.11 | $28.40 | $-0.17 | -0.60% | 1,283,731 | $28.32 | $28.11 $28.54 |
| Sep 17, 2026 | $28.57 | $28.66 | $28.35 | $28.57 | +$1.05 | +3.82% | 1,833,603 | $28.50 | $28.35 $28.66 |
| Sep 16, 2026 | $28.00 | $28.12 | $26.86 | $27.52 | $-0.27 | -0.97% | 2,360,333 | $27.57 | $26.86 $28.12 |
| Sep 15, 2026 | $27.94 | $28.04 | $27.40 | $27.79 | $-0.06 | -0.22% | 1,911,083 | $27.72 | $27.40 $28.04 |
| Sep 14, 2026 | $27.20 | $28.01 | $27.12 | $27.85 | $-0.27 | -0.96% | 1,854,765 | $27.65 | $27.12 $28.01 |
| Sep 11, 2026 | $27.83 | $28.23 | $27.78 | $28.12 | +$1.27 | +4.73% | 1,815,799 | $28.04 | $27.78 $28.23 |
| Sep 10, 2026 | $27.19 | $27.49 | $26.83 | $26.85 | $-0.94 | -3.38% | 2,511,471 | $27.12 | $26.83 $27.49 |
| Sep 9, 2026 | $28.01 | $28.20 | $27.71 | $27.79 | $-0.45 | -1.59% | 1,479,241 | $27.92 | $27.71 $28.20 |
| Sep 8, 2026 | $28.80 | $28.80 | $28.15 | $28.24 | $-0.47 | -1.64% | 1,728,992 | $28.41 | $28.15 $28.80 |
| Sep 4, 2026 | $29.07 | $29.22 | $28.70 | $28.71 | $-0.12 | -0.42% | 1,346,537 | $29.02 | $28.70 $29.22 |
| Sep 3, 2026 | $28.37 | $28.88 | $28.29 | $28.83 | +$0.56 | +1.98% | 1,391,210 | $28.54 | $28.29 $28.88 |
| Sep 2, 2026 | $27.74 | $28.35 | $27.64 | $28.27 | +$0.82 | +2.99% | 1,813,728 | $28.08 | $27.64 $28.35 |
| Sep 1, 2026 | $27.82 | $28.15 | $27.24 | $27.45 | $-0.93 | -3.28% | 1,991,439 | $27.67 | $27.24 $28.15 |
| Aug 31, 2026 | $27.79 | $28.41 | $27.62 | $28.38 | +$0.53 | +1.90% | 1,402,921 | $28.06 | $27.62 $28.41 |
| Aug 28, 2026 | $28.03 | $28.03 | $27.68 | $27.85 | $-0.35 | -1.24% | 2,159,182 | $27.87 | $27.68 $28.03 |
| Aug 27, 2026 | $27.69 | $28.29 | $27.58 | $28.20 | +$0.65 | +2.36% | 2,536,392 | $28.06 | $27.58 $28.29 |
| Aug 26, 2026 | $27.42 | $27.61 | $27.26 | $27.55 | +$0.06 | +0.22% | 989,793 | $27.47 | $27.26 $27.61 |