SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	24.00	24.00	23.58	23.83	23.83	-	128,473
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
Dec 16, 2025	21.80	22.11	21.43	21.92	21.92	-0.05%	2,677,963
Dec 15, 2025	22.12	22.21	21.41	21.93	21.93	0.09%	2,245,652
Dec 12, 2025	22.04	22.22	20.92	21.91	21.91	-0.18%	3,818,732
Dec 11, 2025	21.38	21.96	20.99	21.95	21.95	1.53%	1,968,591
Dec 10, 2025	20.72	21.69	20.60	21.62	21.62	3.89%	2,958,937
Dec 9, 2025	20.77	21.09	20.60	20.81	20.81	-0.43%	1,652,538
Dec 8, 2025	21.16	21.19	20.60	20.90	20.90	-1.14%	1,977,617
Dec 5, 2025	20.97	21.17	20.84	21.14	21.14	1.15%	1,865,075
Dec 4, 2025	20.81	20.93	20.53	20.90	20.90	1.06%	1,866,946
Dec 3, 2025	20.37	20.76	20.29	20.68	20.68	0.53%	1,451,920
Dec 2, 2025	20.50	20.63	20.29	20.57	20.57	1.53%	1,627,038
Dec 1, 2025	19.80	20.56	19.80	20.26	20.26	0.10%	2,482,200
Nov 28, 2025	19.94	20.26	19.91	20.24	20.24	2.17%	1,749,171
Nov 26, 2025	19.54	19.96	19.47	19.81	19.81	2.96%	3,749,497
Nov 25, 2025	18.79	19.36	18.08	19.24	19.24	2.07%	4,016,250
Nov 24, 2025	17.81	18.85	17.78	18.85	18.85	7.22%	4,113,561
Nov 21, 2025	17.20	17.74	16.27	17.58	17.58	5.52%	9,053,975
Nov 20, 2025	19.11	19.26	16.58	16.66	16.66	-7.13%	15,851,806
Nov 19, 2025	17.58	18.38	17.40	17.94	17.94	2.34%	4,891,818
Nov 18, 2025	17.73	18.20	17.11	17.53	17.53	-3.73%	8,452,057
Nov 17, 2025	18.83	19.30	17.91	18.21	18.21	-4.96%	5,827,257
Nov 14, 2025	18.32	19.46	18.02	19.16	19.16	1.54%	7,606,063
Nov 13, 2025	19.99	20.14	18.52	18.87	18.87	-6.68%	6,772,352
Nov 12, 2025	20.47	20.49	19.98	20.22	20.22	-0.64%	2,008,836
Nov 11, 2025	20.20	20.43	20.20	20.35	20.35	0.49%	1,734,511
Nov 10, 2025	19.94	20.30	19.86	20.25	20.25	5.30%	3,610,341
Nov 7, 2025	18.61	19.26	18.00	19.23	19.23	0.52%	9,101,232
Nov 6, 2025	19.79	19.88	18.83	19.13	19.13	-3.97%	5,882,042
Nov 5, 2025	19.20	20.16	19.16	19.92	19.92	3.59%	3,170,235
Nov 4, 2025	19.19	19.73	19.01	19.23	19.23	-3.66%	3,826,516
Nov 3, 2025	20.00	20.08	19.36	19.96	19.96	1.01%	2,566,370
Oct 31, 2025	20.28	20.33	19.39	19.76	19.76	-0.50%	3,767,712
Oct 30, 2025	20.18	20.50	19.82	19.86	19.86	-1.10%	2,397,031
Oct 29, 2025	20.59	20.80	20.03	20.08	20.08	-1.67%	3,146,575
Oct 28, 2025	20.98	21.03	20.40	20.42	20.42	-2.72%	2,760,785
Oct 27, 2025	21.05	21.11	20.79	20.99	20.99	2.99%	2,411,498
Oct 24, 2025	20.60	20.67	20.26	20.38	20.38	1.49%	1,963,988
Oct 23, 2025	19.59	20.15	19.51	20.08	20.08	1.83%	2,154,162
Oct 22, 2025	19.88	19.99	18.65	19.72	19.72	-1.20%	6,289,504
Oct 21, 2025	19.66	20.15	19.35	19.96	19.96	0.60%	3,137,796
Oct 20, 2025	18.98	19.90	18.96	19.84	19.84	7.30%	6,221,067
Oct 17, 2025	17.47	18.49	16.82	18.49	18.49	7.72%	10,195,202
Oct 16, 2025	19.03	19.12	17.05	17.17	17.17	-9.28%	11,889,127