SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.59	29.65	28.32	29.41	29.41	0.86%	3,344,620
Oct 14, 2026	30.33	30.33	28.75	29.16	29.16	-3.16%	398,363
Oct 13, 2026	30.17	30.39	29.98	30.11	30.11	0.13%	132,375
Oct 12, 2026	29.94	30.11	29.84	30.07	30.07	1.38%	1,060,585
Oct 9, 2026	29.60	29.71	29.46	29.66	29.66	1.40%	102,364
Oct 8, 2026	29.40	29.65	28.78	29.25	29.25	-1.81%	251,109
Oct 7, 2026	29.28	29.88	29.22	29.79	29.79	-0.63%	1,724,715
Oct 6, 2026	29.61	30.06	29.41	29.98	29.98	2.67%	222,657
Oct 5, 2026	28.84	29.47	28.83	29.20	29.20	0.76%	245,814
Oct 2, 2026	28.88	29.07	28.57	28.98	28.98	2.29%	1,592,864
Oct 1, 2026	28.58	28.58	27.89	28.33	28.33	-1.39%	2,518,684
Sep 30, 2026	29.20	29.31	28.66	28.73	28.73	-0.90%	194,487
Sep 29, 2026	29.23	29.23	28.70	28.99	28.99	0.49%	168,573
Sep 28, 2026	28.86	29.29	28.40	28.85	28.85	-1.27%	2,011,284
Sep 25, 2026	28.83	29.22	28.47	29.22	29.22	1.81%	1,370,761
Sep 24, 2026	28.57	29.04	28.24	28.70	28.70	-0.76%	209,203
Sep 23, 2026	29.35	29.48	28.67	28.92	28.92	-1.67%	1,874,166
Sep 22, 2026	28.88	29.50	28.79	29.41	29.41	2.94%	1,605,204
Sep 21, 2026	28.95	28.95	28.45	28.57	28.57	0.60%	2,073,390
Sep 18, 2026	28.48	28.54	28.11	28.40	28.40	-0.60%	1,283,731
Sep 17, 2026	28.57	28.66	28.35	28.57	28.57	3.82%	1,833,602
Sep 16, 2026	28.00	28.12	26.86	27.52	27.52	-0.97%	2,360,332
Sep 15, 2026	27.94	28.04	27.40	27.79	27.79	-0.22%	1,911,082
Sep 14, 2026	27.20	28.01	27.12	27.85	27.85	-0.96%	1,854,764
Sep 11, 2026	27.83	28.23	27.78	28.12	28.12	4.73%	1,815,798
Sep 10, 2026	27.19	27.49	26.83	26.85	26.85	-3.38%	2,511,471
Sep 9, 2026	28.01	28.20	27.71	27.79	27.79	-1.59%	1,479,240
Sep 8, 2026	28.80	28.80	28.15	28.24	28.24	-1.64%	1,728,992
Sep 4, 2026	29.07	29.22	28.70	28.71	28.71	-0.42%	1,346,536
Sep 3, 2026	28.37	28.88	28.29	28.83	28.83	1.98%	1,391,210
Sep 2, 2026	27.74	28.35	27.64	28.27	28.27	2.99%	1,813,727
Sep 1, 2026	27.82	28.15	27.24	27.45	27.45	-3.28%	1,991,438
Aug 31, 2026	27.79	28.41	27.62	28.38	28.38	1.90%	1,402,920
Aug 28, 2026	28.03	28.03	27.68	27.85	27.85	-1.24%	2,159,182
Aug 27, 2026	27.69	28.29	27.58	28.20	28.20	2.36%	2,536,391
Aug 26, 2026	27.42	27.61	27.26	27.55	27.55	0.22%	989,793
Aug 25, 2026	27.12	27.49	26.88	27.49	27.49	1.85%	1,184,753
Aug 24, 2026	27.19	27.23	26.93	26.99	26.99	-	1,569,357
Aug 21, 2026	26.95	27.13	26.89	26.99	26.99	1.09%	1,383,585
Aug 20, 2026	26.56	26.82	26.42	26.70	26.70	-0.85%	1,889,761
Aug 19, 2026	26.44	26.98	26.39	26.93	26.93	2.98%	1,921,415
Aug 18, 2026	26.07	26.27	25.98	26.15	26.15	-0.53%	1,454,658
Aug 17, 2026	26.45	26.59	26.04	26.29	26.29	-0.79%	1,430,571
Aug 14, 2026	26.32	26.54	26.14	26.50	26.50	1.30%	1,299,239
Aug 13, 2026	26.37	26.48	26.03	26.16	26.16	-0.80%	1,737,291
Aug 12, 2026	25.83	26.40	25.80	26.37	26.37	2.93%	2,040,315
Aug 11, 2026	25.32	25.62	25.27	25.62	25.62	1.43%	1,161,749
Aug 10, 2026	25.38	25.64	25.26	25.26	25.26	0.04%	1,325,951
Aug 7, 2026	25.26	25.44	25.15	25.25	25.25	-0.51%	1,510,589
Aug 6, 2026	24.81	25.40	24.77	25.38	25.38	1.36%	1,595,450