SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	85.15	85.18	85.15	85.18	85.18	-0.14%	298
Aug 13, 2026	85.32	85.32	85.30	85.30	85.30	0.75%	2,103
Aug 12, 2026	84.67	84.67	84.66	84.66	84.66	0.26%	190
Aug 11, 2026	84.44	84.44	84.44	84.44	84.44	-0.31%	45
Aug 10, 2026	85.00	85.00	84.71	84.71	84.71	-0.24%	950
Aug 7, 2026	84.75	84.92	84.75	84.92	84.91	0.67%	405
Aug 6, 2026	84.72	84.72	84.33	84.35	84.35	-0.44%	674
Aug 5, 2026	84.72	84.73	84.72	84.73	84.73	-0.19%	701
Aug 4, 2026	83.10	84.89	83.10	84.89	84.89	2.17%	758
Aug 3, 2026	83.02	83.30	83.02	83.09	83.09	1.30%	554
Jul 31, 2026	81.48	82.02	81.48	82.02	82.02	1.01%	647
Jul 30, 2026	80.83	81.20	80.83	81.20	81.20	1.95%	440
Jul 29, 2026	79.65	79.65	79.65	79.65	79.65	-1.62%	101
Jul 28, 2026	80.96	80.96	80.96	80.96	80.96	0.09%	102
Jul 27, 2026	80.59	80.89	80.59	80.89	80.89	0.02%	1,011
Jul 24, 2026	80.87	80.87	80.87	80.87	80.87	-0.01%	75
Jul 23, 2026	81.01	81.01	80.83	80.88	80.88	-1.58%	331
Jul 22, 2026	82.18	82.18	82.18	82.18	82.18	-0.03%	71
Jul 21, 2026	82.33	82.37	82.20	82.20	82.20	0.91%	569
Jul 20, 2026	81.85	81.85	81.46	81.46	81.46	-0.19%	626
Jul 17, 2026	81.62	81.62	81.62	81.62	81.62	-0.90%	183
Jul 16, 2026	82.44	82.47	82.25	82.36	82.36	-0.81%	1,034
Jul 15, 2026	83.24	83.24	82.87	83.03	83.03	0.34%	1,520
Jul 14, 2026	82.75	82.75	82.75	82.75	82.75	0.62%	210
Jul 13, 2026	82.39	82.39	82.16	82.24	82.24	-0.87%	813
Jul 10, 2026	82.55	82.96	82.54	82.96	82.96	0.62%	962
Jul 9, 2026	82.33	82.50	82.33	82.45	82.45	0.73%	1,068
Jul 8, 2026	81.63	81.85	81.63	81.85	81.85	-0.04%	458
Jul 7, 2026	82.16	82.16	81.75	81.88	81.88	-0.66%	2,269
Jul 6, 2026	82.43	82.52	82.36	82.43	82.43	1.01%	1,664
Jul 2, 2026	82.26	82.26	81.30	81.61	81.61	-0.39%	792
Jul 1, 2026	82.01	82.01	81.67	81.92	81.92	-0.27%	448
Jun 30, 2026	81.94	82.18	81.94	82.14	82.14	1.10%	713
Jun 29, 2026	80.49	81.25	80.49	81.25	81.25	1.13%	543
Jun 26, 2026	80.34	80.34	80.34	80.34	80.34	-0.18%	113
Jun 25, 2026	80.49	80.49	80.49	80.49	80.49	-0.18%	64
Jun 24, 2026	81.12	81.12	80.63	80.63	80.63	-0.40%	505
Jun 23, 2026	81.12	81.15	81.12	81.15	80.96	-1.52%	619
Jun 22, 2026	82.95	82.95	82.40	82.40	82.21	-0.56%	208
Jun 18, 2026	82.58	82.86	82.58	82.86	82.67	1.32%	5,107
Jun 17, 2026	81.76	81.79	81.76	81.79	81.59	-1.26%	453
Jun 16, 2026	83.35	83.35	82.83	82.83	82.63	-0.45%	719
Jun 15, 2026	83.46	83.46	83.20	83.20	83.01	1.83%	1,649
Jun 12, 2026	81.37	81.79	80.89	81.71	81.52	0.57%	4,322
Jun 11, 2026	80.06	81.38	80.06	81.25	81.06	1.65%	270
Jun 10, 2026	80.93	80.93	79.93	79.93	79.74	-1.40%	826
Jun 9, 2026	82.08	82.08	79.80	81.06	80.87	-0.49%	2,591
Jun 8, 2026	82.03	82.03	81.47	81.47	81.27	0.04%	727
Jun 5, 2026	82.70	82.70	81.43	81.43	81.24	-2.69%	2,095
Jun 4, 2026	83.49	83.68	83.49	83.68	83.48	0.12%	477