SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	83.35	83.35	83.35	83.35	-	0.17%	387
Jun 15, 2026	83.46	83.46	83.20	83.20	83.20	1.83%	1,649
Jun 12, 2026	81.37	81.79	80.89	81.71	81.71	0.57%	4,322
Jun 11, 2026	80.06	81.38	80.06	81.25	81.25	1.65%	270
Jun 10, 2026	80.93	80.93	79.93	79.93	79.93	-1.40%	826
Jun 9, 2026	82.08	82.08	79.80	81.06	81.06	-0.49%	2,591
Jun 8, 2026	82.03	82.03	81.47	81.47	81.46	0.04%	727
Jun 5, 2026	82.70	82.70	81.43	81.43	81.43	-2.69%	2,095
Jun 4, 2026	83.49	83.68	83.49	83.68	83.68	0.12%	477
Jun 3, 2026	83.62	83.62	83.58	83.58	83.58	-0.77%	1,287
Jun 2, 2026	84.23	84.23	84.23	84.23	84.23	0.25%	291
Jun 1, 2026	83.91	84.01	83.91	84.01	84.01	0.35%	469
May 29, 2026	83.79	83.79	83.72	83.72	83.72	0.37%	235
May 28, 2026	83.14	83.51	83.14	83.41	83.41	0.60%	2,206
May 27, 2026	82.87	83.14	82.76	82.91	82.91	0.02%	1,775
May 26, 2026	82.61	83.05	81.00	82.89	82.89	0.60%	4,220
May 22, 2026	82.64	82.64	82.40	82.40	82.40	0.33%	303
May 21, 2026	81.59	82.12	81.59	82.12	82.12	0.18%	172
May 20, 2026	81.83	81.97	81.83	81.97	81.97	1.19%	439
May 19, 2026	81.30	81.30	81.01	81.01	81.01	-0.83%	621
May 18, 2026	81.81	81.81	81.63	81.69	81.68	-0.17%	473
May 15, 2026	82.11	82.15	81.82	81.82	81.82	-1.20%	327
May 14, 2026	82.38	83.01	82.38	82.82	82.82	0.82%	923
May 13, 2026	81.89	82.24	81.89	82.15	82.15	0.55%	998
May 12, 2026	81.41	81.70	81.37	81.70	81.70	-0.15%	472
May 11, 2026	81.76	82.16	81.76	81.82	81.82	0.14%	1,334
May 8, 2026	81.68	81.70	81.68	81.70	81.70	0.98%	601
May 7, 2026	80.90	80.91	80.80	80.91	80.91	-0.42%	755
May 6, 2026	81.25	81.25	81.25	81.25	81.25	1.63%	83
May 5, 2026	79.95	79.95	79.95	79.95	79.95	0.86%	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	1.10%	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	1.07%	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