SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	65.66	65.66	65.35	65.35	65.35	-0.66%	254
Jun 16, 2025	65.60	65.78	65.60	65.78	65.78	1.14%	227
Jun 13, 2025	65.24	65.24	65.04	65.04	65.04	-1.20%	878
Jun 12, 2025	65.83	65.83	65.83	65.83	65.83	0.26%	251
Jun 11, 2025	65.76	65.76	65.59	65.66	65.66	-0.28%	677
Jun 10, 2025	65.85	65.85	65.85	65.85	65.85	0.41%	274
Jun 9, 2025	65.72	65.72	65.58	65.58	65.58	0.13%	360
Jun 6, 2025	65.72	65.72	65.50	65.50	65.50	1.14%	637
Jun 5, 2025	64.92	65.36	64.76	64.76	64.76	-0.63%	858
Jun 4, 2025	65.17	65.17	65.17	65.17	65.17	-0.03%	113
Jun 3, 2025	65.19	65.19	65.19	65.19	65.19	0.75%	29
Jun 2, 2025	64.49	64.71	64.49	64.71	64.71	0.31%	367
May 30, 2025	63.82	64.51	63.82	64.51	64.51	0.11%	455
May 29, 2025	64.40	64.44	64.29	64.44	64.44	0.32%	750
May 28, 2025	64.24	64.24	64.24	64.24	64.24	-0.49%	190
May 27, 2025	64.16	64.55	64.06	64.55	64.55	2.03%	516
May 23, 2025	63.27	63.27	63.27	63.27	63.27	-0.72%	118
May 22, 2025	63.73	63.73	63.73	63.73	63.73	0.08%	71
May 21, 2025	63.69	63.74	63.67	63.68	63.68	-1.50%	887
May 20, 2025	64.63	64.77	64.63	64.64	64.64	-0.45%	304
May 19, 2025	64.94	64.94	64.94	64.94	64.94	0.01%	348
May 16, 2025	64.93	64.93	64.93	64.93	64.93	0.61%	526
May 15, 2025	64.59	64.59	64.54	64.54	64.54	0.26%	478
May 14, 2025	64.22	64.37	64.22	64.37	64.37	0.33%	885
May 13, 2025	63.84	64.16	63.84	64.16	64.16	1.28%	340
May 12, 2025	63.22	63.35	63.01	63.35	63.35	3.27%	2,650
May 9, 2025	61.35	61.35	61.35	61.35	61.35	0.03%	42
May 8, 2025	59.00	61.55	59.00	61.33	61.33	0.78%	1,327
May 7, 2025	60.78	60.85	60.78	60.85	60.85	0.24%	298
May 6, 2025	60.71	60.71	60.71	60.71	60.71	-0.41%	42
May 5, 2025	61.22	61.22	60.95	60.95	60.95	-0.64%	831
May 2, 2025	61.47	61.47	61.35	61.35	61.35	1.38%	276
May 1, 2025	60.51	60.51	60.51	60.51	60.51	1.04%	38
Apr 30, 2025	59.89	59.89	59.89	59.89	59.89	0.12%	66
Apr 29, 2025	59.74	59.82	59.74	59.82	59.82	0.52%	151
Apr 28, 2025	59.50	59.51	59.24	59.51	59.51	0.15%	540
Apr 25, 2025	59.09	59.42	59.09	59.42	59.42	0.71%	267
Apr 24, 2025	59.03	59.03	58.76	59.00	59.00	2.03%	488
Apr 23, 2025	58.12	58.12	57.83	57.83	57.83	1.93%	759
Apr 22, 2025	56.88	56.95	56.73	56.73	56.73	2.57%	618
Apr 21, 2025	55.31	55.31	55.31	55.31	55.31	-2.32%	365
Apr 17, 2025	56.63	56.63	56.63	56.63	56.63	0.22%	123
Apr 16, 2025	56.38	56.50	56.13	56.50	56.50	-2.43%	1,825
Apr 15, 2025	57.91	57.91	57.91	57.91	57.91	-0.09%	125
Apr 14, 2025	58.24	58.24	57.96	57.96	57.96	0.73%	804
Apr 11, 2025	56.39	57.54	56.28	57.54	57.54	1.94%	1,860
Apr 10, 2025	57.35	57.35	55.15	56.45	56.45	-3.57%	2,071
Apr 9, 2025	53.72	58.54	53.68	58.54	58.54	10.22%	806
Apr 8, 2025	55.66	55.66	52.99	53.11	53.11	-1.64%	2,019
Apr 7, 2025	51.95	54.60	51.95	54.00	54.00	-0.25%	1,811