SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.82	20.75	19.74	20.78	-	-1.47%	2,866,430
Feb 27, 2026	20.85	21.43	20.55	21.09	21.09	-3.57%	5,662,522
Feb 26, 2026	22.32	22.32	21.06	21.87	21.87	-1.44%	5,290,776
Feb 25, 2026	21.74	22.23	21.67	22.19	22.19	3.98%	2,820,649
Feb 24, 2026	20.80	21.47	20.55	21.34	21.34	2.89%	4,832,677
Feb 23, 2026	21.49	21.76	20.60	20.74	20.74	-3.89%	6,770,726
Feb 20, 2026	20.85	21.77	20.64	21.58	21.58	2.23%	7,158,937
Feb 19, 2026	21.12	21.27	20.68	21.11	21.11	-2.40%	4,381,105
Feb 18, 2026	21.55	22.11	21.33	21.63	21.63	-	3,555,900
Feb 17, 2026	20.83	21.76	20.29	21.63	21.63	3.05%	5,902,962
Feb 13, 2026	21.31	22.00	20.60	20.99	20.99	-1.55%	9,264,551
Feb 12, 2026	22.90	23.03	21.22	21.32	21.32	-5.91%	8,446,252
Feb 11, 2026	23.16	23.17	22.14	22.66	22.66	0.13%	4,437,802
Feb 10, 2026	23.06	23.16	22.58	22.63	22.63	-1.95%	1,789,309
Feb 9, 2026	22.41	23.16	22.27	23.08	23.08	3.41%	3,249,908
Feb 6, 2026	21.70	22.50	21.64	22.32	22.32	5.88%	6,276,949
Feb 5, 2026	21.60	22.15	20.80	21.08	21.08	-6.19%	9,562,106
Feb 4, 2026	22.93	23.09	21.53	22.47	22.47	-1.62%	8,382,588
Feb 3, 2026	23.68	23.74	21.76	22.84	22.84	-4.07%	7,366,911
Feb 2, 2026	22.92	23.91	22.89	23.81	23.81	4.89%	3,056,058
Jan 30, 2026	22.71	23.30	22.40	22.70	22.70	-0.96%	4,396,637
Jan 29, 2026	22.89	23.03	21.64	22.92	22.92	-1.08%	5,870,319
Jan 28, 2026	23.26	23.51	22.87	23.17	23.17	-0.09%	2,506,731
Jan 27, 2026	23.59	23.79	23.18	23.19	23.19	-1.61%	1,513,577
Jan 26, 2026	23.57	23.89	23.51	23.57	23.57	0.21%	1,813,556
Jan 23, 2026	23.73	24.17	23.51	23.52	23.52	-1.88%	2,185,808
Jan 22, 2026	23.76	24.00	23.43	23.97	23.97	2.70%	3,140,174
Jan 21, 2026	22.38	23.66	22.12	23.34	23.34	8.01%	6,555,081
Jan 20, 2026	22.22	23.09	21.14	21.61	21.61	-10.78%	8,885,765
Jan 16, 2026	24.43	24.58	24.03	24.22	24.22	-0.37%	2,249,801
Jan 15, 2026	24.36	24.60	24.19	24.31	24.31	2.66%	1,996,748
Jan 14, 2026	23.69	23.88	23.02	23.68	23.68	-2.35%	4,011,028
Jan 13, 2026	24.97	25.00	24.02	24.25	24.25	-2.53%	2,221,222
Jan 12, 2026	24.46	24.93	24.41	24.88	24.88	-0.08%	1,312,819
Jan 9, 2026	24.57	25.05	24.31	24.90	24.90	1.55%	2,320,488
Jan 8, 2026	24.23	24.68	24.14	24.52	24.52	0.95%	1,944,909
Jan 7, 2026	24.62	24.62	24.14	24.29	24.29	-1.58%	1,711,717
Jan 6, 2026	24.43	24.77	24.40	24.68	24.68	1.11%	1,069,646
Jan 5, 2026	24.81	24.95	24.39	24.41	24.41	-1.05%	1,590,724
Jan 2, 2026	24.65	24.78	24.26	24.67	24.67	1.82%	1,990,731
Dec 31, 2025	24.45	24.65	24.14	24.23	24.23	-0.90%	1,728,371
Dec 30, 2025	24.22	24.58	24.22	24.45	24.45	1.20%	970,100
Dec 29, 2025	23.62	24.32	23.62	24.16	24.16	1.38%	1,511,547
Dec 26, 2025	23.90	23.94	23.58	23.83	23.83	-	1,240,482
Dec 24, 2025	23.82	23.97	23.75	23.83	23.83	0.21%	826,430
Dec 23, 2025	23.71	23.95	23.71	23.78	23.78	-0.38%	1,031,795
Dec 22, 2025	23.52	23.92	23.46	23.87	23.87	3.29%	2,357,738
Dec 19, 2025	22.49	23.18	22.49	23.11	23.11	3.54%	1,723,980
Dec 18, 2025	22.13	22.43	21.80	22.32	22.32	3.53%	2,151,409
Dec 17, 2025	22.01	22.28	21.52	21.56	21.56	-1.64%	2,412,175