SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	24.46	24.57	24.04	24.22	24.22	-0.37%	241,432
Jan 15, 2026	24.05	24.60	24.05	24.31	24.31	2.66%	213,295
Jan 14, 2026	23.69	23.88	23.02	23.68	23.68	-2.35%	4,009,658
Jan 13, 2026	24.83	25.15	24.02	24.25	24.25	-2.53%	236,570
Jan 12, 2026	24.20	24.93	24.20	24.88	24.88	-0.08%	116,536
Jan 9, 2026	24.60	25.04	24.31	24.90	24.90	1.55%	285,042
Jan 8, 2026	24.23	24.68	24.14	24.52	24.52	0.95%	1,944,738
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%	1,069,379
Jan 5, 2026	24.81	24.95	24.39	24.41	24.41	-1.05%	1,587,345
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
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