Skip to main content
SVIX logo

-1x Short VIX Futures ETF

SVIXBATSVolatility SharesAlternative

$29.41Today:- (-)1Y +71.34%

As of Oct 15, 2026 close

Assets (AUM)
$138.33M
Expense ratio
1.47%
Dividend yield
-
Holdings
7
52-week range
$14.13$30.39
Volume (live)
-
Avg. volume (3M)
1.35M

SVIX ETF Historical Prices: -1x Short VIX Futures ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

SVIX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SVIX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SVIX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202628.5929.6528.3229.4129.413.34M
Oct 14, 202630.3330.3328.7529.1629.16398.36K
Oct 13, 202630.1730.3929.9830.1130.11132.38K
Oct 12, 202629.9430.1129.8430.0730.071.06M
Oct 9, 202629.6029.7129.4629.6629.66102.36K
Oct 8, 202629.4029.6528.7829.2529.25251.11K
Oct 7, 202629.2829.8829.2229.7929.791.72M
Oct 6, 202629.6130.0629.4129.9829.98222.66K
Oct 5, 202628.8429.4728.8329.2029.20245.81K
Oct 2, 202628.8829.0728.5728.9828.981.59M
Oct 1, 202628.5828.5827.8928.3328.332.52M
Sep 30, 202629.2029.3128.6628.7328.73194.49K
Sep 29, 202629.2329.2328.7028.9928.99168.57K
Sep 28, 202628.8629.2928.4028.8528.852.01M
Sep 25, 202628.8329.2228.4729.2229.221.37M
Sep 24, 202628.5729.0428.2428.7028.70209.20K
Sep 23, 202629.3529.4828.6728.9228.921.87M
Sep 22, 202628.8829.5028.7929.4129.411.61M
Sep 21, 202628.9528.9528.4528.5728.572.07M
Sep 18, 202628.4828.5428.1128.4028.401.28M
Sep 17, 202628.5728.6628.3428.5728.571.83M
Sep 16, 202628.0028.1226.8627.5227.522.36M
Sep 15, 202627.9428.0427.4027.7927.791.91M
Sep 14, 202627.2028.0127.1227.8527.851.85M
Sep 11, 202627.8328.2327.7828.1228.121.82M
Sep 10, 202627.1927.4926.8226.8526.852.51M
Sep 9, 202628.0128.2027.7127.7927.791.48M
Sep 8, 202628.8028.8028.1428.2428.241.73M
Sep 4, 202629.0729.2228.7028.7128.711.35M
Sep 3, 202628.3728.8828.2928.8328.831.39M
Sep 2, 202627.7428.3427.6428.2728.271.81M
Sep 1, 202627.8228.1427.2427.4527.451.99M
Aug 31, 202627.7928.4127.6228.3828.381.40M
Aug 28, 202628.0328.0327.6827.8527.852.16M
Aug 27, 202627.6928.2927.5728.2028.202.54M
Aug 26, 202627.4227.6127.2627.5527.55989.79K
Aug 25, 202627.1227.4926.8827.4927.491.18M
Aug 24, 202627.1927.2326.9326.9926.991.57M
Aug 21, 202626.9527.1326.8926.9926.991.38M
Aug 20, 202626.5626.8226.4126.7026.701.89M
Aug 19, 202626.4426.9826.3926.9326.931.92M
Aug 18, 202626.0726.2725.9826.1526.151.45M
Aug 17, 202626.4526.5926.0426.2926.291.43M
Aug 14, 202626.3226.5426.1426.5026.501.30M
Aug 13, 202626.3726.4826.0326.1626.161.74M
Aug 12, 202625.8326.3925.8026.3726.372.04M
Aug 11, 202625.3225.6225.2725.6225.621.16M
Aug 10, 202625.3825.6425.2625.2625.261.33M
Aug 7, 202625.2625.4325.1525.2525.251.51M
Aug 6, 202624.8125.4024.7725.3825.381.60M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About -1x Short VIX Futures ETF Historical Prices

What is OHLC data for SVIX?

OHLC stands for Open, High, Low, Close - the four key price points for SVIX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SVIX?

The adjusted close price for SVIX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SVIX price history go?

SVIX historical price data is available from the ETF's inception on Mar 29, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SVIX data?

SVIX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SVIX?

Trading volume for SVIX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.