SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.86	19.42	18.86	18.97	18.97	1.23%	282,366
Apr 16, 2026	18.78	18.90	18.31	18.74	18.74	0.05%	267,968
Apr 15, 2026	18.95	18.99	18.55	18.73	18.73	-0.58%	3,193,848
Apr 14, 2026	19.00	19.08	18.70	18.84	18.84	1.51%	3,076,879
Apr 13, 2026	17.68	18.60	17.59	18.56	18.56	3.86%	4,261,623
Apr 10, 2026	18.20	18.29	17.70	17.87	17.87	-1.16%	2,980,990
Apr 9, 2026	17.33	18.12	17.26	18.08	18.08	3.79%	5,043,461
Apr 8, 2026	17.46	17.68	16.88	17.42	17.42	9.70%	9,204,545
Apr 7, 2026	16.07	16.14	15.29	15.88	15.88	-3.58%	7,872,271
Apr 6, 2026	16.03	16.55	16.03	16.47	16.47	2.55%	3,435,580
Apr 2, 2026	15.10	16.18	14.93	16.06	16.06	0.06%	6,568,990
Apr 1, 2026	15.96	16.27	15.62	16.05	16.05	2.16%	6,769,487
Mar 31, 2026	15.03	15.77	14.77	15.71	15.71	9.17%	12,411,246
Mar 30, 2026	14.83	14.86	14.13	14.39	14.39	0.84%	8,403,421
Mar 27, 2026	15.19	15.26	14.18	14.27	14.27	-7.52%	16,581,122
Mar 26, 2026	16.27	16.48	15.42	15.43	15.43	-7.16%	11,191,849
Mar 25, 2026	16.66	16.84	16.18	16.62	16.62	2.21%	5,256,781
Mar 24, 2026	16.18	16.89	16.01	16.26	16.26	-2.34%	7,239,077
Mar 23, 2026	16.90	17.28	16.24	16.65	16.65	4.85%	14,386,844
Mar 20, 2026	16.93	16.98	15.62	15.88	15.88	-6.81%	15,147,193
Mar 19, 2026	15.92	17.39	15.72	17.04	17.04	2.71%	10,980,296
Mar 18, 2026	17.58	17.64	16.53	16.59	16.59	-8.34%	9,168,766
Mar 17, 2026	18.10	18.42	17.92	18.10	18.10	1.12%	4,960,872
Mar 16, 2026	17.25	17.90	17.22	17.90	17.90	7.70%	8,630,131
Mar 13, 2026	17.36	17.63	16.59	16.62	16.62	-1.83%	8,383,827
Mar 12, 2026	17.30	17.55	16.85	16.93	16.93	-6.57%	9,902,679
Mar 11, 2026	17.66	18.13	17.34	18.12	18.12	4.50%	6,277,683
Mar 10, 2026	18.13	19.02	17.28	17.34	17.34	-4.78%	11,336,317
Mar 9, 2026	16.48	18.46	15.84	18.21	18.21	9.57%	14,851,660
Mar 6, 2026	17.83	18.29	16.58	16.62	16.62	-13.62%	15,759,522
Mar 5, 2026	19.93	20.22	18.26	19.24	19.24	-6.05%	12,742,257
Mar 4, 2026	19.99	20.81	19.84	20.48	20.48	3.70%	4,878,623
Mar 3, 2026	19.26	20.38	17.68	19.75	19.75	-4.68%	13,435,253
Mar 2, 2026	19.82	21.12	19.74	20.72	20.72	-1.75%	5,605,450
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