SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	83.43	83.53	83.30	83.53	83.53	1.26%	1,803
Sep 16, 2026	83.00	83.00	82.49	82.49	82.49	-0.45%	560
Sep 15, 2026	82.87	82.87	82.87	82.87	82.87	-0.57%	241
Sep 14, 2026	83.26	83.44	83.26	83.34	83.34	-0.66%	399
Sep 11, 2026	83.99	83.99	83.89	83.89	83.89	1.01%	260
Sep 10, 2026	82.97	83.08	82.97	83.06	83.06	-0.60%	2,513
Sep 9, 2026	83.76	83.76	83.43	83.56	83.55	-0.48%	1,700
Sep 8, 2026	84.45	84.45	83.96	83.96	83.96	-0.39%	342
Sep 4, 2026	84.33	84.33	84.17	84.29	84.29	-0.25%	2,466
Sep 3, 2026	84.10	84.70	84.10	84.50	84.50	1.13%	654
Sep 2, 2026	83.32	83.55	83.32	83.55	83.55	0.50%	152
Sep 1, 2026	83.14	83.14	83.14	83.14	83.14	-0.96%	33
Aug 31, 2026	83.79	83.94	83.79	83.94	83.94	-0.31%	278
Aug 28, 2026	84.30	84.30	84.20	84.20	84.20	-0.19%	342
Aug 27, 2026	84.42	84.42	84.36	84.36	84.36	0.85%	313
Aug 26, 2026	83.65	83.65	83.65	83.65	83.65	0.11%	97
Aug 25, 2026	83.41	83.56	83.41	83.56	83.56	0.31%	299
Aug 24, 2026	83.30	83.30	83.30	83.30	83.30	-0.32%	108
Aug 21, 2026	83.57	83.57	83.57	83.57	83.57	0.36%	234
Aug 20, 2026	83.27	83.27	83.27	83.27	83.27	-0.70%	52
Aug 19, 2026	83.85	83.85	83.85	83.85	83.85	-0.17%	91
Aug 18, 2026	84.00	84.00	84.00	84.00	84.00	-0.92%	70
Aug 17, 2026	84.88	84.88	84.78	84.78	84.77	-0.47%	1,843
Aug 14, 2026	85.15	85.18	85.15	85.18	85.18	-0.14%	298
Aug 13, 2026	85.32	85.32	85.30	85.30	85.30	0.75%	2,103
Aug 12, 2026	84.67	84.67	84.66	84.66	84.66	0.26%	190
Aug 11, 2026	84.44	84.44	84.44	84.44	84.44	-0.31%	45
Aug 10, 2026	85.00	85.00	84.71	84.71	84.71	-0.24%	950
Aug 7, 2026	84.75	84.92	84.75	84.92	84.91	0.67%	405
Aug 6, 2026	84.72	84.72	84.33	84.35	84.35	-0.44%	674
Aug 5, 2026	84.72	84.73	84.72	84.73	84.73	-0.19%	701
Aug 4, 2026	83.10	84.89	83.10	84.89	84.89	2.17%	758
Aug 3, 2026	83.02	83.30	83.02	83.09	83.09	1.30%	554
Jul 31, 2026	81.48	82.02	81.48	82.02	82.02	1.01%	647
Jul 30, 2026	80.83	81.20	80.83	81.20	81.20	1.95%	440
Jul 29, 2026	79.65	79.65	79.65	79.65	79.65	-1.62%	101
Jul 28, 2026	80.96	80.96	80.96	80.96	80.96	0.09%	102
Jul 27, 2026	80.59	80.89	80.59	80.89	80.89	0.02%	1,011
Jul 24, 2026	80.87	80.87	80.87	80.87	80.87	-0.01%	75
Jul 23, 2026	81.01	81.01	80.83	80.88	80.88	-1.58%	331
Jul 22, 2026	82.18	82.18	82.18	82.18	82.18	-0.03%	71
Jul 21, 2026	82.33	82.37	82.20	82.20	82.20	0.91%	569
Jul 20, 2026	81.85	81.85	81.46	81.46	81.46	-0.19%	626
Jul 17, 2026	81.62	81.62	81.62	81.62	81.62	-0.90%	183
Jul 16, 2026	82.44	82.47	82.25	82.36	82.36	-0.81%	1,034
Jul 15, 2026	83.24	83.24	82.87	83.03	83.03	0.34%	1,520
Jul 14, 2026	82.75	82.75	82.75	82.75	82.75	0.62%	210
Jul 13, 2026	82.39	82.39	82.16	82.24	82.24	-0.87%	813
Jul 10, 2026	82.55	82.96	82.54	82.96	82.96	0.62%	962
Jul 9, 2026	82.33	82.50	82.33	82.45	82.45	0.73%	1,068