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%
SVXY — ProShares Short VIX Short-Term Futures ETF
Cboe BZXProShares Short VIX Short-Term Futures ETF
$65.09
-0.23(-0.35%)
- O
- 64.51
- H
- 65.19
- L
- 64.43
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$65.09
Period Return+72.15%
Period High$65.36
Period Low$36.28
Avg Daily Volume1.76M
Total Trading Days365
SVXY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $64.51 | $65.19 | $64.43 | $65.09 | $-0.23 | -0.35% | 1,488,599 | $64.83 | $64.43 $65.19 |
| Oct 6, 2026 | $64.85 | $65.36 | $64.62 | $65.32 | +$0.80 | +1.24% | 1,248,045 | $64.97 | $64.62 $65.36 |
| Oct 5, 2026 | $64.29 | $64.67 | $64.23 | $64.52 | +$0.41 | +0.64% | 681,600 | $64.40 | $64.23 $64.67 |
| Oct 2, 2026 | $63.92 | $64.19 | $63.63 | $64.11 | +$0.68 | +1.07% | 911,840 | $63.88 | $63.63 $64.19 |
| Oct 1, 2026 | $63.65 | $63.70 | $62.87 | $63.43 | $-0.35 | -0.55% | 1,152,073 | $63.31 | $62.87 $63.70 |
| Sep 30, 2026 | $64.20 | $64.44 | $63.72 | $63.78 | $-0.31 | -0.48% | 733,122 | $64.04 | $63.72 $64.44 |
| Sep 29, 2026 | $64.29 | $64.34 | $63.74 | $64.09 | +$0.17 | +0.27% | 991,198 | $64.09 | $63.74 $64.34 |
| Sep 28, 2026 | $63.90 | $64.40 | $63.41 | $63.92 | $-0.30 | -0.47% | 1,027,463 | $63.92 | $63.41 $64.40 |
| Sep 25, 2026 | $63.90 | $64.31 | $63.48 | $64.22 | +$0.49 | +0.77% | 1,022,712 | $63.96 | $63.48 $64.31 |
| Sep 24, 2026 | $63.67 | $64.12 | $63.20 | $63.73 | $-0.06 | -0.09% | 846,306 | $63.69 | $63.20 $64.12 |
| Sep 23, 2026 | $64.53 | $64.58 | $63.66 | $63.79 | $-0.68 | -1.05% | 1,110,316 | $64.04 | $63.66 $64.58 |
| Sep 22, 2026 | $63.93 | $64.60 | $63.85 | $64.47 | +$0.90 | +1.42% | 902,727 | $64.28 | $63.85 $64.60 |
| Sep 21, 2026 | $63.92 | $63.96 | $63.41 | $63.57 | +$0.15 | +0.24% | 1,006,064 | $63.67 | $63.41 $63.96 |
| Sep 18, 2026 | $63.39 | $63.49 | $63.02 | $63.42 | $-0.08 | -0.13% | 906,832 | $63.28 | $63.02 $63.49 |
| Sep 17, 2026 | $63.66 | $63.66 | $63.26 | $63.50 | +$1.19 | +1.91% | 906,488 | $63.45 | $63.26 $63.66 |
| Sep 16, 2026 | $62.95 | $63.02 | $61.52 | $62.31 | $-0.27 | -0.43% | 1,392,168 | $62.41 | $61.52 $63.02 |
| Sep 15, 2026 | $62.75 | $62.85 | $62.17 | $62.58 | $-0.03 | -0.05% | 1,293,682 | $62.54 | $62.17 $62.85 |
| Sep 14, 2026 | $61.93 | $62.85 | $61.87 | $62.61 | $-0.27 | -0.43% | 1,377,277 | $62.42 | $61.87 $62.85 |
| Sep 11, 2026 | $62.59 | $63.09 | $62.56 | $62.88 | +$1.40 | +2.28% | 1,558,296 | $62.87 | $62.56 $63.09 |
| Sep 10, 2026 | $61.90 | $62.20 | $61.45 | $61.48 | $-1.12 | -1.79% | 1,618,236 | $61.77 | $61.45 $62.20 |
| Sep 9, 2026 | $62.83 | $62.99 | $62.43 | $62.60 | $-0.42 | -0.67% | 1,145,627 | $62.68 | $62.43 $62.99 |
| Sep 8, 2026 | $63.52 | $63.63 | $62.92 | $63.02 | $-0.51 | -0.80% | 815,807 | $63.21 | $62.92 $63.63 |
| Sep 4, 2026 | $64.00 | $64.11 | $63.52 | $63.53 | $-0.17 | -0.27% | 774,710 | $63.89 | $63.52 $64.11 |
| Sep 3, 2026 | $63.16 | $63.71 | $63.08 | $63.70 | +$0.67 | +1.06% | 969,658 | $63.41 | $63.08 $63.71 |
| Sep 2, 2026 | $62.27 | $63.12 | $62.27 | $63.03 | +$0.93 | +1.50% | 836,630 | $62.80 | $62.27 $63.12 |
| Sep 1, 2026 | $62.62 | $62.88 | $61.83 | $62.10 | $-0.92 | -1.46% | 1,239,068 | $62.32 | $61.83 $62.88 |
| Aug 31, 2026 | $62.36 | $63.12 | $62.26 | $63.02 | +$0.47 | +0.75% | 1,011,966 | $62.75 | $62.26 $63.12 |
| Aug 28, 2026 | $62.69 | $62.74 | $62.32 | $62.55 | $-0.40 | -0.64% | 1,443,871 | $62.56 | $62.32 $62.74 |
| Aug 27, 2026 | $62.23 | $63.01 | $62.20 | $62.95 | +$0.80 | +1.29% | 1,065,366 | $62.67 | $62.20 $63.01 |
| Aug 26, 2026 | $61.93 | $62.24 | $61.84 | $62.15 | +$0.08 | +0.13% | 811,044 | $62.08 | $61.84 $62.24 |