SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.79	24.30	22.87	24.21	24.21	3.02%	256,092
Jul 30, 2026	22.98	23.53	22.71	23.50	23.50	6.14%	2,696,897
Jul 29, 2026	23.24	23.86	22.07	22.14	22.14	-5.91%	5,380,472
Jul 28, 2026	23.40	23.83	23.05	23.53	23.53	0.81%	2,092,752
Jul 27, 2026	23.85	23.89	22.96	23.34	23.34	0.04%	3,208,864
Jul 24, 2026	23.10	23.82	23.01	23.33	23.33	1.21%	2,796,919
Jul 23, 2026	22.95	23.23	22.40	23.05	23.05	-4.87%	4,106,156
Jul 22, 2026	24.15	24.36	23.93	24.23	24.23	-0.66%	1,455,966
Jul 21, 2026	24.15	24.50	23.82	24.39	24.39	3.26%	1,719,792
Jul 20, 2026	24.06	24.31	23.48	23.62	23.62	1.55%	3,375,402
Jul 17, 2026	22.99	23.72	22.84	23.26	23.26	-5.02%	3,455,107
Jul 16, 2026	24.88	25.01	24.18	24.49	24.49	-2.39%	1,720,434
Jul 15, 2026	24.66	25.17	24.43	25.09	25.09	2.81%	2,109,610
Jul 14, 2026	24.40	24.68	24.27	24.41	24.41	1.43%	2,205,954
Jul 13, 2026	24.51	24.85	23.90	24.06	24.06	-3.26%	2,638,555
Jul 10, 2026	24.39	24.92	23.85	24.87	24.87	2.22%	2,140,887
Jul 9, 2026	24.05	24.36	23.78	24.33	24.33	1.93%	1,168,579
Jul 8, 2026	23.76	24.19	23.02	23.87	23.87	-1.73%	2,922,905
Jul 7, 2026	24.46	24.66	23.94	24.29	24.29	-0.78%	2,310,670
Jul 6, 2026	24.27	24.57	24.23	24.48	24.48	3.03%	1,487,159
Jul 2, 2026	23.80	24.18	23.30	23.76	23.76	0.64%	2,571,609
Jul 1, 2026	23.55	23.91	23.36	23.61	23.61	-0.71%	1,766,054
Jun 30, 2026	23.35	23.96	23.23	23.78	23.78	2.06%	1,508,998
Jun 29, 2026	23.03	23.39	22.45	23.30	23.30	3.56%	3,032,065
Jun 26, 2026	21.91	22.71	21.66	22.50	22.50	-0.62%	2,938,928
Jun 25, 2026	22.98	23.04	22.23	22.64	22.64	2.03%	3,533,573
Jun 24, 2026	22.30	22.76	21.87	22.19	22.19	-0.14%	2,719,935
Jun 23, 2026	22.28	22.60	21.90	22.22	22.22	-4.80%	3,813,190
Jun 22, 2026	23.69	24.06	23.27	23.34	23.34	0.60%	2,213,745
Jun 18, 2026	23.27	23.38	22.91	23.20	23.20	3.07%	2,430,104
Jun 17, 2026	23.66	23.76	22.23	22.51	22.51	-4.54%	3,483,003
Jun 16, 2026	23.55	23.73	23.36	23.58	23.58	0.21%	1,708,977
Jun 15, 2026	23.05	23.60	23.01	23.53	23.53	6.66%	3,197,922
Jun 12, 2026	21.40	22.08	21.13	22.06	22.06	4.55%	3,234,859
Jun 11, 2026	20.28	21.27	19.79	21.10	21.10	4.82%	3,700,882
Jun 10, 2026	20.93	21.09	19.95	20.13	20.13	-5.85%	4,969,622
Jun 9, 2026	22.01	22.22	20.01	21.38	21.38	-1.52%	4,959,880
Jun 8, 2026	21.94	22.09	21.53	21.71	21.71	1.35%	3,258,267
Jun 5, 2026	22.74	22.83	20.94	21.42	21.42	-6.75%	4,361,741
Jun 4, 2026	22.17	23.11	22.15	22.97	22.97	3.24%	2,034,477
Jun 3, 2026	22.14	22.35	21.98	22.25	22.25	-0.09%	1,711,100
Jun 2, 2026	22.14	22.33	21.98	22.27	22.27	1.69%	1,788,617
Jun 1, 2026	22.25	22.53	21.89	21.90	21.90	-2.32%	2,827,662
May 29, 2026	22.33	22.73	22.21	22.42	22.42	1.40%	2,119,946
May 28, 2026	21.54	22.16	21.54	22.11	22.11	1.61%	2,443,857
May 27, 2026	21.37	21.76	21.15	21.76	21.76	2.84%	2,036,578
May 26, 2026	21.12	21.40	21.10	21.16	21.16	2.77%	2,983,916
May 22, 2026	20.64	20.85	20.46	20.59	20.59	-0.72%	2,592,163
May 21, 2026	19.99	20.87	19.93	20.74	20.74	2.67%	4,766,165
May 20, 2026	19.89	20.20	19.77	20.20	20.20	2.38%	3,615,061