SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	65.12	65.12	65.12	65.12	65.12	0.80%	165
Feb 3, 2025	64.12	64.92	64.01	64.60	64.60	-0.84%	1,429
Jan 31, 2025	65.15	65.15	65.15	65.15	65.15	-0.53%	237
Jan 30, 2025	65.48	65.50	65.30	65.50	65.50	0.44%	1,130
Jan 29, 2025	65.41	65.41	65.21	65.21	65.21	-0.42%	382
Jan 28, 2025	65.43	65.49	65.43	65.49	65.49	1.18%	335
Jan 27, 2025	64.40	64.72	64.40	64.72	64.72	-1.94%	3,861
Jan 24, 2025	65.99	66.00	65.94	66.00	66.00	-0.26%	1,244
Jan 23, 2025	65.93	66.17	65.93	66.17	66.17	0.35%	2,155
Jan 22, 2025	66.07	66.07	65.94	65.94	65.94	0.72%	1,039
Jan 21, 2025	65.35	65.47	65.01	65.47	65.47	0.79%	4,850
Jan 17, 2025	65.13	65.16	64.95	64.95	64.95	1.14%	1,905
Jan 16, 2025	64.54	64.55	64.22	64.22	64.22	-0.23%	1,809
Jan 15, 2025	64.28	64.37	64.28	64.37	64.37	2.09%	530
Jan 14, 2025	63.40	63.40	62.88	63.05	63.05	0.15%	5,690
Jan 13, 2025	62.54	62.96	62.54	62.96	62.96	-	247
Jan 10, 2025	63.50	63.50	62.95	62.95	62.95	-1.58%	551
Jan 8, 2025	64.01	64.01	63.70	63.96	63.96	0.10%	744
Jan 7, 2025	64.18	64.18	63.87	63.90	63.90	-1.24%	706
Jan 6, 2025	64.97	64.97	64.70	64.70	64.70	0.59%	843
Jan 3, 2025	63.94	64.32	63.94	64.32	64.32	1.29%	455
Jan 2, 2025	63.80	63.80	63.15	63.50	63.50	-0.24%	1,031
Dec 31, 2024	64.09	64.09	63.65	63.65	63.65	-0.75%	6,456
Dec 30, 2024	64.33	64.33	64.13	64.13	64.13	-0.80%	887
Dec 27, 2024	64.59	64.65	64.59	64.65	64.65	-1.23%	168
Dec 26, 2024	65.21	65.53	65.21	65.46	65.46	0.09%	848
Dec 24, 2024	65.40	65.40	65.40	65.40	65.40	1.03%	902
Dec 23, 2024	64.45	64.73	64.45	64.73	64.73	0.56%	747
Dec 20, 2024	64.42	64.66	64.37	64.37	64.18	0.86%	1,468
Dec 19, 2024	64.55	64.55	63.82	63.82	63.63	-0.22%	745
Dec 18, 2024	65.84	65.92	63.94	63.96	63.77	-2.85%	2,997
Dec 17, 2024	65.73	65.91	65.61	65.84	65.64	-0.36%	5,666
Dec 16, 2024	66.02	66.24	65.85	66.08	65.88	0.55%	3,872
Dec 13, 2024	65.56	65.71	65.56	65.71	65.51	-0.04%	392
Dec 12, 2024	66.01	66.01	65.74	65.74	65.54	-0.47%	490
Dec 11, 2024	65.97	66.16	65.97	66.05	65.85	1.08%	1,073
Dec 10, 2024	65.60	65.60	65.35	65.35	65.15	-0.26%	855
Dec 9, 2024	65.64	65.71	65.52	65.52	65.32	-0.72%	1,057
Dec 6, 2024	66.05	66.08	65.88	66.00	65.80	0.36%	889
Dec 5, 2024	65.95	65.95	65.76	65.76	65.56	-0.07%	1,140
Dec 4, 2024	65.68	65.81	65.68	65.81	65.61	0.66%	656
Dec 3, 2024	65.34	65.38	65.30	65.37	65.17	0.09%	3,601
Dec 2, 2024	65.38	65.44	65.31	65.31	65.11	0.20%	2,541
Nov 29, 2024	65.14	65.18	65.14	65.18	64.98	0.70%	234
Nov 27, 2024	64.72	64.72	64.72	64.72	64.53	-0.51%	277
Nov 26, 2024	64.90	65.12	64.90	65.05	64.86	0.60%	649
Nov 25, 2024	64.67	64.67	64.67	64.67	64.47	0.22%	162
Nov 22, 2024	64.33	64.52	64.33	64.52	64.33	0.38%	530
Nov 21, 2024	64.16	64.47	64.16	64.28	64.09	0.53%	911
Nov 20, 2024	63.79	63.94	63.61	63.94	63.74	-0.10%	537
Nov 19, 2024	64.00	64.00	64.00	64.00	63.81	0.49%	135
Nov 18, 2024	63.77	63.90	63.69	63.69	63.49	0.39%	2,342
Nov 15, 2024	63.58	63.58	63.33	63.44	63.25	-1.19%	535
Nov 14, 2024	64.36	64.36	64.21	64.21	64.01	-0.49%	282
Nov 13, 2024	64.52	64.52	64.52	64.52	64.33	0.07%	182
Nov 12, 2024	64.41	64.60	64.41	64.48	64.28	-0.78%	857
Nov 11, 2024	64.80	64.98	64.63	64.98	64.78	0.81%	4,330
Nov 8, 2024	64.50	64.63	64.40	64.46	64.27	0.37%	1,563
Nov 7, 2024	64.21	64.34	64.21	64.23	64.03	0.73%	970
Nov 6, 2024	63.72	63.76	63.72	63.76	63.57	2.91%	511
Nov 5, 2024	61.89	61.99	61.89	61.96	61.77	1.23%	358
Nov 4, 2024	61.44	61.56	61.20	61.20	61.02	-0.27%	2,904
Nov 1, 2024	61.37	61.37	61.29	61.37	61.19	0.22%	1,375
Oct 31, 2024	61.42	61.42	61.24	61.24	61.05	-1.82%	1,221
Oct 30, 2024	62.38	62.38	62.38	62.38	62.19	-0.36%	42
Oct 29, 2024	62.60	62.60	62.60	62.60	62.41	0.23%	120
Oct 28, 2024	62.46	62.46	62.46	62.46	62.27	0.35%	22
Oct 25, 2024	62.24	62.24	62.24	62.24	62.06	-0.04%	156
Oct 24, 2024	62.13	62.27	62.13	62.27	62.08	0.37%	168
Oct 23, 2024	61.93	62.04	61.93	62.04	61.85	-1.07%	296
Oct 22, 2024	62.71	62.71	62.71	62.71	62.52	0.15%	129
Oct 21, 2024	62.62	62.62	62.62	62.62	62.43	-0.10%	301
Oct 18, 2024	62.68	62.68	62.68	62.68	62.49	0.32%	245
Oct 17, 2024	62.56	62.57	62.48	62.48	62.29	0.11%	400
Oct 16, 2024	62.19	62.45	62.19	62.42	62.23	0.49%	1,085
Oct 15, 2024	62.16	62.16	62.11	62.11	61.92	-0.82%	212
Oct 14, 2024	62.62	62.62	62.62	62.62	62.43	0.86%	71
Oct 11, 2024	62.02	62.09	62.02	62.09	61.90	0.62%	379
Oct 10, 2024	61.62	61.71	61.62	61.71	61.52	-0.18%	240
Oct 9, 2024	61.82	61.82	61.82	61.82	61.63	0.63%	68
Oct 8, 2024	61.21	61.43	61.16	61.43	61.25	1.07%	471
Oct 7, 2024	60.78	60.78	60.78	60.78	60.60	-0.99%	35
Oct 4, 2024	61.43	61.43	60.95	61.39	61.20	1.04%	1,099
Oct 3, 2024	60.76	60.76	60.76	60.76	60.58	0.03%	56
Oct 2, 2024	60.74	60.74	60.74	60.74	60.56	-0.11%	628
Oct 1, 2024	60.71	60.81	60.49	60.81	60.63	-0.95%	1,704
Sep 30, 2024	61.04	61.39	61.04	61.39	61.21	0.36%	191
Sep 27, 2024	61.38	61.38	61.17	61.17	60.98	-0.13%	550
Sep 26, 2024	61.26	61.26	61.25	61.25	61.06	0.49%	168
Sep 25, 2024	60.95	60.95	60.95	60.95	60.77	-0.38%	21
Sep 24, 2024	61.14	61.18	61.14	61.18	60.82	0.27%	615
Sep 23, 2024	60.70	61.02	60.70	61.02	60.66	0.33%	1,563
Sep 20, 2024	60.52	60.82	60.52	60.82	60.46	-0.14%	1,245
Sep 19, 2024	60.91	60.91	60.91	60.91	60.55	1.82%	28
Sep 18, 2024	59.82	59.82	59.82	59.82	59.46	-0.21%	25
Sep 17, 2024	59.94	59.94	59.94	59.94	59.59	0.12%	43
Sep 16, 2024	59.87	59.87	59.87	59.87	59.52	0.09%	537
Sep 13, 2024	59.82	59.82	59.82	59.82	59.46	0.66%	92
Sep 12, 2024	59.43	59.43	59.43	59.43	59.07	0.67%	29
Sep 11, 2024	59.03	59.03	59.03	59.03	58.68	1.35%	183