SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.25	27.36	25.21	26.31	26.31	-3.34%	3,647,742
Nov 19, 2024	26.54	27.94	26.40	27.22	27.22	-3.23%	2,821,019
Nov 18, 2024	27.40	28.56	27.16	28.13	28.13	3.34%	1,362,103
Nov 15, 2024	28.78	28.94	25.84	27.22	27.22	-7.00%	3,733,791
Nov 14, 2024	29.36	29.73	29.02	29.27	29.27	0.24%	1,402,759
Nov 13, 2024	28.75	29.34	28.47	29.20	29.20	2.24%	1,509,225
Nov 12, 2024	28.34	28.68	27.82	28.56	28.56	0.32%	1,593,845
Nov 11, 2024	28.76	28.95	28.43	28.47	28.47	0.21%	2,362,192
Nov 8, 2024	28.27	28.59	27.93	28.41	28.41	0.39%	1,935,059
Nov 7, 2024	27.98	28.41	27.91	28.30	28.30	3.10%	2,381,263
Nov 6, 2024	27.52	27.65	26.43	27.45	27.45	9.52%	4,239,882
Nov 5, 2024	24.10	25.11	24.09	25.07	25.07	5.18%	3,416,884
Nov 4, 2024	23.07	23.95	22.88	23.83	23.83	4.52%	3,837,706
Nov 1, 2024	23.00	23.51	22.75	22.80	22.80	1.42%	1,662,227
Oct 31, 2024	23.70	23.72	22.38	22.48	22.48	-7.45%	3,469,390
Oct 30, 2024	24.65	25.03	24.20	24.29	24.29	-2.33%	1,248,945
Oct 29, 2024	24.64	25.21	24.50	24.87	24.87	0.48%	803,808
Oct 28, 2024	24.65	25.07	24.48	24.75	24.75	4.47%	1,386,412
Oct 25, 2024	25.06	25.33	23.64	23.69	23.69	-4.40%	2,289,093
Oct 24, 2024	24.85	24.95	23.73	24.78	24.78	1.68%	1,593,984
Oct 23, 2024	25.41	25.46	23.76	24.37	24.37	-5.10%	2,172,895
Oct 22, 2024	25.30	25.84	25.01	25.68	25.68	0.43%	1,104,777
Oct 21, 2024	25.49	25.72	24.93	25.57	25.57	-0.23%	1,329,464
Oct 18, 2024	25.24	25.68	25.10	25.63	25.63	2.11%	1,119,095
Oct 17, 2024	24.94	25.14	24.61	25.10	25.10	1.54%	1,309,017
Oct 16, 2024	24.48	24.85	24.13	24.72	24.72	1.27%	1,272,082
Oct 15, 2024	25.70	25.91	24.32	24.41	24.41	-3.52%	1,994,664
Oct 14, 2024	24.79	25.53	24.67	25.30	25.30	3.67%	1,575,202
Oct 11, 2024	24.06	24.61	24.06	24.41	24.41	0.93%	974,701
Oct 10, 2024	24.27	24.38	23.82	24.18	24.18	-1.23%	1,296,953
Oct 9, 2024	24.00	24.59	23.90	24.48	24.48	2.51%	1,508,914
Oct 8, 2024	23.74	24.16	23.50	23.88	23.88	3.51%	1,906,643
Oct 7, 2024	24.82	24.82	22.83	23.07	23.07	-8.42%	4,240,889
Oct 4, 2024	24.87	25.33	24.45	25.19	25.19	3.62%	2,622,993
Oct 3, 2024	24.86	25.31	24.18	24.31	24.31	-4.40%	3,250,905
Oct 2, 2024	25.04	25.58	24.35	25.43	25.43	1.48%	2,231,703
Oct 1, 2024	27.07	27.10	24.71	25.06	25.06	-7.43%	5,109,822
Sep 30, 2024	26.37	27.10	25.75	27.07	27.07	2.00%	2,059,164
Sep 27, 2024	27.74	27.83	26.51	26.54	26.54	-4.36%	1,840,053
Sep 26, 2024	27.90	28.04	27.51	27.75	27.75	-0.14%	1,103,352
Sep 25, 2024	28.00	28.39	27.71	27.79	27.79	-1.31%	1,418,448
Sep 24, 2024	28.35	28.55	27.28	28.16	28.16	-0.35%	1,626,092
Sep 23, 2024	28.65	28.87	27.99	28.26	28.26	-0.18%	1,561,762
Sep 20, 2024	28.08	28.70	27.92	28.31	28.31	0.32%	1,954,529
Sep 19, 2024	28.15	28.45	27.70	28.22	28.22	4.06%	2,451,415
Sep 18, 2024	27.01	28.29	26.55	27.12	27.12	0.71%	3,922,538
Sep 17, 2024	27.44	27.72	26.48	26.93	26.93	-1.77%	2,383,464
Sep 16, 2024	27.60	27.63	26.79	27.42	27.42	-1.03%	2,395,918
Sep 13, 2024	27.50	28.30	27.39	27.70	27.70	0.40%	2,567,681
Sep 12, 2024	27.20	27.62	26.49	27.59	27.59	0.73%	3,167,997
Sep 11, 2024	26.70	27.42	24.30	27.39	27.39	4.18%	5,774,893
Sep 10, 2024	26.20	26.35	24.68	26.29	26.29	1.90%	3,051,895
Sep 9, 2024	24.91	26.07	24.62	25.80	25.80	5.91%	3,878,578
Sep 6, 2024	26.84	27.12	23.34	24.36	24.36	-7.20%	6,962,344
Sep 5, 2024	25.50	26.68	25.23	26.25	26.25	4.13%	4,243,445
Sep 4, 2024	25.18	26.81	24.58	25.21	25.21	-3.04%	5,203,963
Sep 3, 2024	31.31	31.37	24.77	26.00	26.00	-18.62%	7,063,647
Aug 30, 2024	31.62	32.14	31.05	31.95	31.95	2.57%	3,374,256
Aug 29, 2024	31.08	31.57	30.69	31.15	31.15	3.21%	3,341,732
Aug 28, 2024	31.87	31.91	29.64	30.18	30.18	-5.30%	3,334,472
Aug 27, 2024	30.78	31.88	30.57	31.87	31.87	2.21%	1,565,344
Aug 26, 2024	31.40	31.49	30.46	31.18	31.18	-0.29%	3,265,087
Aug 23, 2024	30.32	31.39	29.99	31.27	31.27	5.64%	3,692,803
Aug 22, 2024	31.18	31.27	29.40	29.60	29.60	-4.05%	2,781,693
Aug 21, 2024	31.33	31.43	30.09	30.85	30.85	-1.44%	3,653,383
Aug 20, 2024	32.33	32.51	31.09	31.30	31.30	-4.05%	4,618,708
Aug 19, 2024	31.90	32.85	31.76	32.62	32.62	2.13%	4,219,693
Aug 16, 2024	31.41	32.18	31.18	31.94	31.94	0.03%	3,373,920
Aug 15, 2024	31.61	32.38	31.11	31.93	31.93	3.77%	5,738,448
Aug 14, 2024	29.61	30.81	29.25	30.77	30.77	6.58%	6,105,782
Aug 13, 2024	27.47	28.93	27.47	28.87	28.87	7.60%	4,486,459
Aug 12, 2024	26.80	28.54	26.10	26.83	26.83	0.75%	10,460,630
Aug 9, 2024	23.89	26.74	23.40	26.63	26.63	12.60%	6,908,663
Aug 8, 2024	23.12	23.86	22.37	23.65	23.65	7.50%	6,953,919
Aug 7, 2024	24.35	24.43	21.05	22.00	22.00	0.92%	11,372,861
Aug 6, 2024	21.01	23.68	20.26	21.80	21.80	14.74%	16,944,929
Aug 5, 2024	18.77	26.34	17.50	19.00	19.00	-38.91%	28,983,649
Aug 2, 2024	36.74	37.23	29.76	31.10	31.10	-21.82%	13,103,195
Aug 1, 2024	43.67	43.91	38.29	39.78	39.78	-8.61%	3,472,919
Jul 31, 2024	43.52	44.90	43.18	43.53	43.53	2.64%	1,585,050
Jul 30, 2024	43.92	44.00	40.90	42.41	42.41	-2.80%	1,511,359
Jul 29, 2024	43.40	44.04	42.61	43.63	43.63	1.39%	1,164,282
Jul 26, 2024	42.07	43.13	41.79	43.03	43.03	5.91%	1,342,813
Jul 25, 2024	41.65	43.22	39.81	40.63	40.63	-1.69%	2,409,981
Jul 24, 2024	46.06	46.10	40.85	41.33	41.33	-12.62%	3,005,219
Jul 23, 2024	47.05	48.04	46.80	47.30	47.30	0.30%	747,155
Jul 22, 2024	45.75	47.30	45.41	47.16	47.16	5.24%	1,365,191
Jul 19, 2024	46.00	46.61	44.30	44.81	44.81	-4.11%	1,637,550
Jul 18, 2024	49.09	49.33	45.99	46.73	46.73	-2.67%	1,786,575
Jul 17, 2024	48.33	49.00	47.27	48.01	48.01	-3.34%	1,894,931
Jul 16, 2024	50.26	50.40	49.63	49.67	49.67	-0.72%	473,524
Jul 15, 2024	51.17	51.30	49.81	50.03	50.03	-1.38%	771,439
Jul 12, 2024	50.69	51.59	50.69	50.73	50.73	1.20%	568,622
Jul 11, 2024	50.79	50.88	49.34	50.13	50.13	-0.46%	785,229
Jul 10, 2024	50.18	50.93	50.12	50.36	50.36	0.46%	272,238
Jul 9, 2024	50.29	50.55	49.86	50.13	50.13	-0.26%	409,354
Jul 8, 2024	49.97	50.58	49.96	50.26	50.26	1.51%	492,667
Jul 5, 2024	49.77	49.89	49.08	49.51	49.51	-0.12%	461,152
Jul 3, 2024	49.86	50.09	49.51	49.57	49.57	-0.64%	239,840
Jul 2, 2024	49.04	50.01	49.00	49.89	49.89	1.22%	281,301