SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	63.79	63.94	63.61	63.94	63.94	-0.10%	537
Nov 19, 2024	64.00	64.00	64.00	64.00	64.00	0.49%	135
Nov 18, 2024	63.77	63.90	63.69	63.69	63.69	0.39%	2,342
Nov 15, 2024	63.58	63.58	63.33	63.44	63.44	-1.19%	535
Nov 14, 2024	64.36	64.36	64.21	64.21	64.21	-0.49%	282
Nov 13, 2024	64.52	64.52	64.52	64.52	64.52	0.07%	182
Nov 12, 2024	64.41	64.60	64.41	64.48	64.48	-0.78%	857
Nov 11, 2024	64.80	64.98	64.63	64.98	64.98	0.81%	4,330
Nov 8, 2024	64.50	64.63	64.40	64.46	64.46	0.37%	1,563
Nov 7, 2024	64.21	64.34	64.21	64.23	64.23	0.73%	970
Nov 6, 2024	63.72	63.76	63.72	63.76	63.76	2.91%	511
Nov 5, 2024	61.89	61.99	61.89	61.96	61.96	1.23%	358
Nov 4, 2024	61.44	61.56	61.20	61.20	61.20	-0.27%	2,904
Nov 1, 2024	61.37	61.37	61.29	61.37	61.37	0.22%	1,375
Oct 31, 2024	61.42	61.42	61.24	61.24	61.24	-1.82%	1,221
Oct 30, 2024	62.38	62.38	62.38	62.38	62.38	-0.36%	42
Oct 29, 2024	62.60	62.60	62.60	62.60	62.60	0.23%	120
Oct 28, 2024	62.46	62.46	62.46	62.46	62.46	0.35%	22
Oct 25, 2024	62.24	62.24	62.24	62.24	62.24	-0.04%	156
Oct 24, 2024	62.13	62.27	62.13	62.27	62.27	0.37%	168
Oct 23, 2024	61.93	62.04	61.93	62.04	62.04	-1.07%	296
Oct 22, 2024	62.71	62.71	62.71	62.71	62.71	0.15%	129
Oct 21, 2024	62.62	62.62	62.62	62.62	62.62	-0.10%	301
Oct 18, 2024	62.68	62.68	62.68	62.68	62.68	0.32%	245
Oct 17, 2024	62.56	62.57	62.48	62.48	62.48	0.11%	400
Oct 16, 2024	62.19	62.45	62.19	62.42	62.42	0.49%	1,085
Oct 15, 2024	62.16	62.16	62.11	62.11	62.11	-0.82%	212
Oct 14, 2024	62.62	62.62	62.62	62.62	62.62	0.86%	71
Oct 11, 2024	62.02	62.09	62.02	62.09	62.09	0.62%	379
Oct 10, 2024	61.62	61.71	61.62	61.71	61.71	-0.18%	240
Oct 9, 2024	61.82	61.82	61.82	61.82	61.82	0.63%	68
Oct 8, 2024	61.21	61.43	61.16	61.43	61.43	1.07%	471
Oct 7, 2024	60.78	60.78	60.78	60.78	60.78	-0.99%	35
Oct 4, 2024	61.43	61.43	60.95	61.39	61.39	1.04%	1,099
Oct 3, 2024	60.76	60.76	60.76	60.76	60.76	0.03%	56
Oct 2, 2024	60.74	60.74	60.74	60.74	60.74	-0.11%	628
Oct 1, 2024	60.71	60.81	60.49	60.81	60.81	-0.95%	1,704
Sep 30, 2024	61.04	61.39	61.04	61.39	61.39	0.36%	191
Sep 27, 2024	61.38	61.38	61.17	61.17	61.17	-0.13%	550
Sep 26, 2024	61.26	61.26	61.25	61.25	61.25	0.49%	168
Sep 25, 2024	60.95	60.95	60.95	60.95	60.95	-0.38%	21
Sep 24, 2024	61.14	61.18	61.14	61.18	61.01	0.27%	615
Sep 23, 2024	60.70	61.02	60.70	61.02	60.84	0.33%	1,563
Sep 20, 2024	60.52	60.82	60.52	60.82	60.65	-0.14%	1,245
Sep 19, 2024	60.91	60.91	60.91	60.91	60.73	1.82%	28
Sep 18, 2024	59.82	59.82	59.82	59.82	59.64	-0.21%	25
Sep 17, 2024	59.94	59.94	59.94	59.94	59.77	0.12%	43
Sep 16, 2024	59.87	59.87	59.87	59.87	59.70	0.09%	537
Sep 13, 2024	59.82	59.82	59.82	59.82	59.64	0.66%	92
Sep 12, 2024	59.43	59.43	59.43	59.43	59.25	0.67%	29
Sep 11, 2024	59.03	59.03	59.03	59.03	58.86	1.35%	183
Sep 10, 2024	57.82	58.25	57.82	58.25	58.07	0.52%	3,740
Sep 9, 2024	57.95	57.95	57.95	57.95	57.78	1.17%	95
Sep 6, 2024	57.28	57.28	57.28	57.28	57.11	-1.81%	137
Sep 5, 2024	58.33	58.33	58.33	58.33	58.16	-0.29%	41
Sep 4, 2024	58.50	58.50	58.50	58.50	58.33	-0.05%	98
Sep 3, 2024	58.53	58.53	58.53	58.53	58.36	-2.42%	44
Aug 30, 2024	59.98	59.98	59.98	59.98	59.81	1.07%	12
Aug 29, 2024	59.81	59.81	59.35	59.35	59.17	-0.13%	168
Aug 28, 2024	59.45	59.45	59.37	59.42	59.25	-0.59%	391
Aug 27, 2024	59.61	59.78	59.61	59.78	59.60	0.23%	559
Aug 26, 2024	59.91	59.91	59.64	59.64	59.46	-0.44%	537
Aug 23, 2024	59.90	59.90	59.90	59.90	59.72	1.36%	71
Aug 22, 2024	59.10	59.10	59.10	59.10	58.92	-1.11%	101
Aug 21, 2024	59.76	59.76	59.76	59.76	59.58	0.43%	19
Aug 20, 2024	59.50	59.50	59.50	59.50	59.33	-0.17%	9
Aug 19, 2024	59.60	59.60	59.60	59.60	59.43	0.99%	35
Aug 16, 2024	59.02	59.02	59.02	59.02	58.84	0.28%	161
Aug 15, 2024	58.77	58.85	58.77	58.85	58.68	1.62%	706
Aug 14, 2024	57.82	57.92	57.82	57.92	57.75	0.51%	283
Aug 13, 2024	57.62	57.62	57.62	57.62	57.46	1.79%	195
Aug 12, 2024	56.61	56.62	56.56	56.61	56.45	-	4,439
Aug 9, 2024	56.61	56.61	56.61	56.61	56.45	0.56%	56
Aug 8, 2024	56.09	56.30	56.09	56.30	56.13	2.19%	308
Aug 7, 2024	56.01	56.01	55.09	55.09	54.93	-0.80%	198
Aug 6, 2024	55.22	56.05	55.22	55.54	55.37	1.31%	880
Aug 5, 2024	54.88	55.13	54.82	54.82	54.66	-3.09%	1,390
Aug 2, 2024	56.56	56.56	56.56	56.56	56.40	-2.01%	140
Aug 1, 2024	57.73	57.73	57.73	57.73	57.56	-1.85%	343
Jul 31, 2024	58.81	58.81	58.81	58.81	58.64	1.75%	22
Jul 30, 2024	57.80	57.80	57.80	57.80	57.63	-0.51%	205
Jul 29, 2024	58.12	58.12	58.09	58.09	57.92	0.30%	379
Jul 26, 2024	57.92	57.92	57.92	57.92	57.75	0.92%	26
Jul 25, 2024	57.69	57.69	57.39	57.39	57.22	-0.37%	341
Jul 24, 2024	57.61	57.61	57.61	57.61	57.44	-2.70%	142
Jul 23, 2024	59.20	59.20	59.20	59.20	59.03	-0.20%	8
Jul 22, 2024	59.32	59.32	59.32	59.32	59.15	1.19%	255
Jul 19, 2024	58.72	58.72	58.62	58.62	58.45	-0.94%	259
Jul 18, 2024	59.24	59.24	59.18	59.18	59.01	-0.60%	228
Jul 17, 2024	59.53	59.53	59.53	59.53	59.36	-1.59%	9
Jul 16, 2024	60.50	60.50	60.50	60.50	60.32	0.67%	14
Jul 15, 2024	60.09	60.10	60.09	60.10	59.92	0.23%	176
Jul 12, 2024	59.62	60.38	59.62	59.96	59.78	0.48%	457
Jul 11, 2024	60.31	60.31	59.67	59.67	59.50	-0.98%	506
Jul 10, 2024	59.84	60.27	59.84	60.27	60.09	1.01%	167
Jul 9, 2024	59.82	59.82	59.66	59.66	59.49	0.06%	249
Jul 8, 2024	59.76	59.76	59.50	59.63	59.45	0.10%	1,103
Jul 5, 2024	59.57	59.57	59.57	59.57	59.39	0.60%	115
Jul 3, 2024	58.87	59.21	58.87	59.21	59.04	0.70%	173
Jul 2, 2024	58.80	58.80	58.80	58.80	58.63	0.67%	30