SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	81.25	81.25	81.25	81.25	81.25	1.63%	82
May 5, 2026	79.95	79.95	79.95	79.95	79.95	0.87%	227
May 4, 2026	79.72	79.72	79.26	79.26	79.26	-0.49%	691
May 1, 2026	79.96	79.96	79.66	79.66	79.66	0.38%	3,631
Apr 30, 2026	78.70	79.36	78.70	79.36	79.36	1.01%	1,468
Apr 29, 2026	78.30	78.56	78.30	78.56	78.56	-0.04%	319
Apr 28, 2026	78.60	78.60	78.60	78.60	78.59	-0.42%	138
Apr 27, 2026	78.75	78.97	78.75	78.93	78.93	0.07%	7,903
Apr 24, 2026	78.57	78.87	78.57	78.87	78.87	1.02%	393
Apr 23, 2026	78.06	78.34	77.90	78.08	78.07	-0.43%	1,243
Apr 22, 2026	78.27	78.41	78.20	78.41	78.41	1.09%	541
Apr 21, 2026	77.60	77.60	77.56	77.56	77.56	-0.56%	534
Apr 20, 2026	78.00	78.00	78.00	78.00	78.00	-0.50%	426
Apr 17, 2026	78.02	78.41	78.02	78.39	78.39	1.30%	2,284
Apr 16, 2026	76.98	77.48	76.98	77.39	77.38	0.51%	1,183
Apr 15, 2026	76.49	76.99	76.49	76.99	76.99	1.02%	1,676
Apr 14, 2026	75.68	76.30	75.59	76.21	76.21	1.21%	1,463
Apr 13, 2026	74.51	75.30	74.51	75.30	75.30	1.06%	725
Apr 10, 2026	74.86	74.86	74.50	74.50	74.50	-0.25%	781
Apr 9, 2026	74.69	74.69	74.69	74.69	74.69	1.03%	339
Apr 8, 2026	73.95	73.95	73.93	73.93	73.93	2.59%	363
Apr 7, 2026	71.41	72.06	71.41	72.06	72.06	0.02%	834
Apr 6, 2026	71.78	72.05	71.78	72.05	72.05	0.48%	1,115
Apr 2, 2026	70.72	71.70	70.72	71.70	71.70	0.18%	265
Apr 1, 2026	71.56	71.58	71.56	71.58	71.58	0.79%	5,677
Mar 31, 2026	70.30	71.01	70.30	71.01	71.01	2.89%	701
Mar 30, 2026	69.42	69.60	69.02	69.02	69.02	-0.45%	902
Mar 27, 2026	69.62	69.62	69.33	69.33	69.33	-1.64%	830
Mar 26, 2026	71.39	71.39	70.49	70.49	70.49	-1.85%	855
Mar 25, 2026	71.90	71.90	71.69	71.82	71.82	0.26%	619
Mar 24, 2026	71.59	71.63	71.59	71.63	71.45	-0.59%	523
Mar 23, 2026	72.00	72.51	72.00	72.06	71.88	1.39%	1,579
Mar 20, 2026	71.64	71.64	70.99	71.07	70.89	-1.57%	1,173
Mar 19, 2026	71.73	72.20	71.73	72.20	72.02	-0.27%	706
Mar 18, 2026	73.35	73.35	72.40	72.40	72.22	-1.32%	1,622
Mar 17, 2026	73.60	73.60	73.37	73.37	73.18	0.38%	200
Mar 16, 2026	73.20	73.30	72.95	73.09	72.90	1.06%	7,992
Mar 13, 2026	73.49	73.49	72.33	72.33	72.14	-0.64%	2,101
Mar 12, 2026	72.79	72.79	72.79	72.79	72.61	-1.46%	258
Mar 11, 2026	74.19	74.19	73.87	73.87	73.68	-0.05%	270
Mar 10, 2026	74.05	74.25	73.91	73.91	73.72	-0.23%	653
Mar 9, 2026	73.23	74.08	73.11	74.08	73.89	0.88%	7,481
Mar 6, 2026	73.65	73.65	73.44	73.44	73.25	-1.34%	416
Mar 5, 2026	74.35	74.44	74.35	74.44	74.25	-0.48%	472
Mar 4, 2026	74.53	74.80	74.53	74.80	74.60	0.90%	505
Mar 3, 2026	74.13	74.13	74.13	74.13	73.94	-0.97%	229
Mar 2, 2026	73.64	74.86	73.64	74.86	74.67	0.29%	1,043
Feb 27, 2026	74.68	74.68	74.64	74.64	74.45	-0.71%	292
Feb 26, 2026	75.07	75.17	74.74	75.17	74.98	-0.53%	7,865
Feb 25, 2026	75.56	75.57	75.56	75.57	75.38	0.79%	692