Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SVIX3L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 0.127 | -0.013 | -9.29% | 0.1335 | 0.1335 | 0.122 | 29,400 |
| Sep 18 2024 | 0.14 | 0.004 | 2.94% | 0.144 | 0.1485 | 0.138 | 30,000 |
| Sep 17 2024 | 0.136 | -0.007 | -4.90% | 0.1395 | 0.14 | 0.134 | 1,500 |
| Sep 16 2024 | 0.143 | 0.017 | 13.49% | 0.1335 | 0.145 | 0.1315 | 10,000 |
| Sep 13 2024 | 0.126 | -0.015 | -10.64% | 0.136 | 0.137 | 0.126 | 35,000 |
| Sep 12 2024 | 0.141 | -0.064 | -31.22% | 0.141 | 0.148 | 0.1355 | 97,800 |
| Sep 11 2024 | 0.205 | 0.028 | 15.82% | 0.1805 | 0.22 | 0.1535 | 58,400 |
| Sep 10 2024 | 0.177 | -0.031 | -14.90% | 0.1905 | 0.194 | 0.166 | 69,500 |
| Sep 09 2024 | 0.208 | -0.0475 | -18.59% | 0.219 | 0.226 | 0.187 | 9,000 |
| Sep 06 2024 | 0.2555 | 0.0485 | 23.43% | 0.2015 | 0.2635 | 0.1705 | 63,300 |
| Sep 05 2024 | 0.207 | 0.023 | 12.50% | 0.2015 | 0.216 | 0.1755 | 62,700 |
| Sep 04 2024 | 0.184 | 0.03 | 19.48% | 0.2185 | 0.2235 | 0.1705 | 136,900 |
| Sep 03 2024 | 0.154 | 0.0355 | 29.96% | 0.1215 | 0.1575 | 0.1165 | 180,000 |
| Sep 02 2024 | 0.1185 | -0.0035 | -2.87% | 0.1165 | 0.123 | 0.1165 | 0 |
| Aug 30 2024 | 0.122 | -0.006 | -4.69% | 0.122 | 0.124 | 0.115 | 0 |
| Aug 29 2024 | 0.128 | -0.008 | -5.88% | 0.143 | 0.1455 | 0.123 | 41,000 |
| Aug 28 2024 | 0.136 | 0.006 | 4.62% | 0.1185 | 0.1365 | 0.1185 | 5,000 |
| Aug 27 2024 | 0.13 | -0.0065 | -4.76% | 0.1335 | 0.1385 | 0.128 | 10,000 |
| Aug 26 2024 | 0.1365 | -0.0025 | -1.80% | 0.129 | 0.137 | 0.1265 | 0 |
| Aug 23 2024 | 0.139 | -0.01 | -6.71% | 0.1535 | 0.156 | 0.1315 | 263,800 |
| Aug 22 2024 | 0.149 | 0.0085 | 6.05% | 0.14 | 0.152 | 0.1365 | 136,200 |
| Aug 21 2024 | 0.1405 | 0.01 | 7.66% | 0.1365 | 0.1445 | 0.134 | 88,000 |
| Aug 20 2024 | 0.1305 | 0.01 | 8.30% | 0.126 | 0.1335 | 0.1225 | 35,000 |
| Aug 19 2024 | 0.1205 | -0.0145 | -10.74% | 0.1365 | 0.139 | 0.1205 | 45,400 |
| Aug 16 2024 | 0.135 | -0.024 | -15.09% | 0.1335 | 0.143 | 0.1325 | 52,500 |
| Aug 14 2024 | 0.159 | -0.0745 | -31.91% | 0.193 | 0.1975 | 0.157 | 482,000 |
| Aug 13 2024 | 0.2335 | 0.011 | 4.94% | 0.2655 | 0.2695 | 0.225 | 32,000 |
| Aug 12 2024 | 0.2225 | -0.1685 | -43.09% | 0.2635 | 0.279 | 0.2045 | 8,799 |
| Aug 09 2024 | 0.391 | -0.09 | -18.71% | 0.466 | 0.475 | 0.391 | 1,063 |
| Aug 08 2024 | 0.481 | 0.101 | 26.58% | 0.655 | 0.705 | 0.481 | 17,912 |
| Aug 07 2024 | 0.38 | -0.808 | -68.01% | 0.486 | 0.544 | 0.363 | 17,539 |
| Aug 06 2024 | 1.188 | -1.49 | -55.59% | 2.07 | 2.50 | 1.071 | 2,054 |
| Aug 05 2024 | 2.675 | 1.23 | 85.12% | 3.74 | 3.74 | 2.445 | 8,258 |
| Aug 02 2024 | 1.445 | 0.71 | 95.27% | 0.939 | 1.51 | 0.931 | 43,500 |
| Aug 01 2024 | 0.74 | 0.137 | 22.72% | 0.614 | 0.743 | 0.601 | 8,400 |
| Jul 31 2024 | 0.603 | -0.073 | -10.80% | 0.655 | 0.676 | 0.601 | 0 |
| Jul 30 2024 | 0.676 | 0.025 | 3.84% | 0.625 | 0.685 | 0.598 | 0 |
| Jul 29 2024 | 0.651 | -0.012 | -1.81% | 0.616 | 0.659 | 0.608 | 1,000 |
| Jul 26 2024 | 0.663 | -0.06 | -8.30% | 0.733 | 0.737 | 0.663 | 0 |
| Jul 25 2024 | 0.723 | 0.062 | 9.38% | 0.791 | 0.873 | 0.712 | 55,700 |
| Jul 24 2024 | 0.661 | 0.15 | 29.35% | 0.55 | 0.672 | 0.55 | 4,000 |
| Jul 23 2024 | 0.511 | -0.083 | -13.97% | 0.56 | 0.582 | 0.511 | 0 |
| Jul 22 2024 | 0.594 | -0.054 | -8.33% | 0.657 | 0.657 | 0.57 | 451 |
| Jul 19 2024 | 0.648 | 0.068 | 11.72% | 0.586 | 0.653 | 0.585 | 8,500 |
| Jul 18 2024 | 0.58 | 0.061 | 11.75% | 0.509 | 0.58 | 0.487 | 1,700 |
| Jul 17 2024 | 0.519 | 0.056 | 12.10% | 0.476 | 0.523 | 0.476 | 3,600 |
| Jul 16 2024 | 0.463 | 0.015 | 3.35% | 0.477 | 0.483 | 0.463 | 0 |
| Jul 15 2024 | 0.448 | 0.011 | 2.52% | 0.436 | 0.448 | 0.434 | 0 |
| Jul 12 2024 | 0.437 | -0.037 | -7.81% | 0.464 | 0.464 | 0.433 | 0 |
| Jul 11 2024 | 0.474 | 0.011 | 2.38% | 0.475 | 0.477 | 0.452 | 15,000 |
| Jul 10 2024 | 0.463 | -0.021 | -4.34% | 0.478 | 0.479 | 0.463 | 0 |
| Jul 09 2024 | 0.484 | 0.005 | 1.04% | 0.484 | 0.49 | 0.474 | 0 |
| Jul 08 2024 | 0.479 | -0.04 | -7.71% | 0.508 | 0.508 | 0.475 | 3,433 |
| Jul 05 2024 | 0.519 | 0.012 | 2.37% | 0.499 | 0.519 | 0.495 | 13,800 |
| Jul 04 2024 | 0.507 | -0.002 | -0.39% | 0.504 | 0.516 | 0.499 | 400 |
| Jul 03 2024 | 0.509 | -0.004 | -0.78% | 0.50 | 0.509 | 0.495 | 0 |
| Jul 02 2024 | 0.513 | -0.065 | -11.25% | 0.525 | 0.553 | 0.513 | 830 |
| Jul 01 2024 | 0.578 | -0.003 | -0.52% | 0.581 | 0.603 | 0.578 | 400 |
| Jun 28 2024 | 0.581 | -0.013 | -2.19% | 0.576 | 0.601 | 0.575 | 400 |
| Jun 27 2024 | 0.594 | -0.035 | -5.56% | 0.595 | 0.607 | 0.587 | 0 |
| Jun 26 2024 | 0.629 | -0.018 | -2.78% | 0.621 | 0.635 | 0.615 | 0 |
| Jun 25 2024 | 0.647 | -0.006 | -0.92% | 0.659 | 0.668 | 0.647 | 0 |
| Jun 24 2024 | 0.653 | -0.035 | -5.09% | 0.69 | 0.69 | 0.652 | 24,000 |
| Jun 21 2024 | 0.688 | 0.012 | 1.78% | 0.725 | 0.76 | 0.683 | 0 |
