SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.83	15.06	14.77	14.99	14.99	3.81%	3,679,932
Jun 5, 2025	14.86	15.12	14.28	14.44	14.44	-1.43%	5,303,597
Jun 4, 2025	14.70	14.77	14.59	14.65	14.65	-0.27%	2,502,092
Jun 3, 2025	14.40	14.72	14.36	14.69	14.69	2.26%	3,791,195
Jun 2, 2025	14.08	14.39	13.97	14.37	14.37	1.02%	3,611,688
May 30, 2025	14.13	14.37	13.68	14.22	14.22	-0.56%	6,051,311
May 29, 2025	14.66	14.67	14.09	14.30	14.30	-0.21%	5,262,549
May 28, 2025	14.50	14.53	14.21	14.33	14.33	-1.04%	3,886,343
May 27, 2025	13.96	14.49	13.84	14.48	14.48	9.86%	6,856,196
May 23, 2025	13.13	13.64	13.03	13.18	13.18	-6.59%	11,365,807
May 22, 2025	13.89	14.35	13.80	14.11	14.11	0.86%	5,719,031
May 21, 2025	14.67	14.97	13.77	13.99	13.99	-6.61%	7,739,101
May 20, 2025	14.90	15.06	14.65	14.98	14.98	0.60%	3,543,256
May 19, 2025	14.39	15.01	14.39	14.89	14.89	-1.33%	4,369,420
May 16, 2025	15.12	15.25	14.94	15.09	15.09	0.47%	3,782,443
May 15, 2025	14.64	15.02	14.47	15.02	15.02	1.83%	3,521,863
May 14, 2025	15.06	15.10	14.69	14.75	14.75	-2.12%	5,293,325
May 13, 2025	15.22	15.52	15.05	15.07	15.07	0.60%	8,576,062
May 12, 2025	14.29	15.00	14.22	14.98	14.98	13.23%	10,536,965
May 9, 2025	13.22	13.43	13.14	13.23	13.23	0.46%	4,659,033
May 8, 2025	12.93	13.28	12.81	13.17	13.17	3.70%	4,885,718
May 7, 2025	12.48	12.76	12.29	12.70	12.70	2.75%	3,235,381
May 6, 2025	12.48	12.74	12.31	12.36	12.36	-3.36%	3,825,463
May 5, 2025	12.88	13.11	12.75	12.79	12.79	-2.37%	4,800,852
May 2, 2025	12.85	13.14	12.76	13.10	13.10	3.97%	6,581,878
May 1, 2025	12.75	12.78	12.41	12.60	12.60	1.69%	5,858,495
Apr 30, 2025	12.27	12.50	11.63	12.39	12.39	-2.59%	8,886,654
Apr 29, 2025	12.45	12.77	12.39	12.72	12.72	1.03%	4,271,593
Apr 28, 2025	12.81	12.84	12.11	12.59	12.59	-0.40%	5,871,028
Apr 25, 2025	12.19	12.68	11.93	12.64	12.64	3.86%	6,576,963
Apr 24, 2025	11.85	12.22	11.82	12.17	12.17	3.49%	6,235,918
Apr 23, 2025	11.96	12.09	11.39	11.76	11.76	3.89%	15,241,862
Apr 22, 2025	11.02	11.39	11.00	11.32	11.32	5.99%	9,026,190
Apr 21, 2025	11.20	11.26	10.40	10.68	10.68	-6.07%	9,230,530
Apr 17, 2025	11.36	11.45	11.15	11.37	11.37	2.71%	7,058,070
Apr 16, 2025	11.58	11.96	10.80	11.07	11.07	-7.60%	13,737,788
Apr 15, 2025	11.96	12.42	11.77	11.98	11.98	1.01%	11,923,105
Apr 14, 2025	11.59	11.95	10.92	11.86	11.86	11.57%	18,996,108
Apr 11, 2025	10.16	10.73	9.71	10.63	10.63	1.24%	26,157,119
Apr 10, 2025	11.98	12.43	9.30	10.50	10.50	-19.17%	53,483,907
Apr 9, 2025	10.60	13.34	10.34	12.99	12.99	19.07%	45,472,225
Apr 8, 2025	13.89	13.95	10.00	10.91	10.91	-17.54%	49,287,394
Apr 7, 2025	11.66	13.56	11.11	13.23	13.23	4.75%	63,788,807
Apr 4, 2025	13.92	14.71	12.34	12.63	12.63	-20.16%	49,456,523
Apr 3, 2025	18.12	18.68	15.81	15.82	15.82	-23.87%	27,215,465
Apr 2, 2025	19.49	21.12	19.42	20.78	20.78	2.57%	5,405,400
Apr 1, 2025	19.97	20.54	19.28	20.26	20.26	-0.39%	4,079,264
Mar 31, 2025	19.25	20.46	18.81	20.34	20.34	0.79%	5,826,319
Mar 28, 2025	21.96	22.14	20.16	20.18	20.18	-9.18%	4,358,457
Mar 27, 2025	22.13	22.53	21.68	22.22	22.22	-0.31%	1,904,560