SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	81.63	81.85	81.63	81.85	81.85	-0.04%	458
Jul 7, 2026	82.16	82.16	81.75	81.88	81.88	-0.66%	2,269
Jul 6, 2026	82.43	82.52	82.36	82.43	82.43	1.01%	1,664
Jul 2, 2026	82.26	82.26	81.30	81.61	81.61	-0.39%	792
Jul 1, 2026	82.01	82.01	81.67	81.92	81.92	-0.27%	448
Jun 30, 2026	81.94	82.18	81.94	82.14	82.14	1.10%	713
Jun 29, 2026	80.49	81.25	80.49	81.25	81.25	1.13%	543
Jun 26, 2026	80.34	80.34	80.34	80.34	80.34	-0.18%	113
Jun 25, 2026	80.49	80.49	80.49	80.49	80.49	-0.18%	64
Jun 24, 2026	81.12	81.12	80.63	80.63	80.63	-0.40%	505
Jun 23, 2026	81.12	81.15	81.12	81.15	80.96	-1.52%	619
Jun 22, 2026	82.95	82.95	82.40	82.40	82.21	-0.56%	208
Jun 18, 2026	82.58	82.86	82.58	82.86	82.67	1.32%	5,107
Jun 17, 2026	81.76	81.79	81.76	81.79	81.59	-1.26%	453
Jun 16, 2026	83.35	83.35	82.83	82.83	82.63	-0.45%	719
Jun 15, 2026	83.46	83.46	83.20	83.20	83.01	1.83%	1,649
Jun 12, 2026	81.37	81.79	80.89	81.71	81.52	0.57%	4,322
Jun 11, 2026	80.06	81.38	80.06	81.25	81.06	1.65%	270
Jun 10, 2026	80.93	80.93	79.93	79.93	79.74	-1.40%	826
Jun 9, 2026	82.08	82.08	79.80	81.06	80.87	-0.49%	2,591
Jun 8, 2026	82.03	82.03	81.47	81.47	81.27	0.04%	727
Jun 5, 2026	82.70	82.70	81.43	81.43	81.24	-2.69%	2,095
Jun 4, 2026	83.49	83.68	83.49	83.68	83.48	0.12%	477
Jun 3, 2026	83.62	83.62	83.58	83.58	83.38	-0.77%	1,289
Jun 2, 2026	84.23	84.23	84.23	84.23	84.03	0.25%	291
Jun 1, 2026	83.91	84.01	83.91	84.01	83.82	0.35%	469
May 29, 2026	83.79	83.79	83.72	83.72	83.52	0.37%	235
May 28, 2026	83.14	83.51	83.14	83.41	83.21	0.60%	2,206
May 27, 2026	82.87	83.14	82.76	82.91	82.72	0.02%	1,775
May 26, 2026	82.61	83.05	81.00	82.89	82.70	0.60%	4,220
May 22, 2026	82.64	82.64	82.40	82.40	82.20	0.33%	303
May 21, 2026	81.59	82.12	81.59	82.12	81.93	0.18%	172
May 20, 2026	81.83	81.97	81.83	81.97	81.78	1.19%	439
May 19, 2026	81.30	81.30	81.01	81.01	80.82	-0.83%	621
May 18, 2026	81.81	81.81	81.63	81.69	81.49	-0.17%	473
May 15, 2026	82.11	82.15	81.82	81.82	81.63	-1.20%	327
May 14, 2026	82.38	83.01	82.38	82.82	82.62	0.82%	923
May 13, 2026	81.89	82.24	81.89	82.15	81.95	0.55%	998
May 12, 2026	81.41	81.70	81.37	81.70	81.51	-0.15%	472
May 11, 2026	81.76	82.16	81.76	81.82	81.63	0.14%	1,334
May 8, 2026	81.68	81.70	81.68	81.70	81.51	0.98%	601
May 7, 2026	80.90	80.91	80.80	80.91	80.72	-0.42%	755
May 6, 2026	81.25	81.25	81.25	81.25	81.06	1.63%	83