SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.18	55.73	54.95	55.04	55.04	-0.95%	1,286,102
Jan 22, 2026	55.33	55.57	54.86	55.57	55.57	1.11%	1,956,589
Jan 21, 2026	53.55	55.10	53.19	54.96	54.96	5.09%	3,543,048
Jan 20, 2026	53.04	54.24	51.97	52.30	52.30	-5.88%	3,611,437
Jan 16, 2026	55.87	55.97	55.33	55.57	55.57	-0.14%	1,283,590
Jan 15, 2026	55.68	55.97	55.50	55.65	55.65	1.46%	1,276,565
Jan 14, 2026	54.90	55.13	54.12	54.85	54.85	-1.24%	2,738,999
Jan 13, 2026	56.40	56.41	55.26	55.54	55.54	-1.42%	1,949,096
Jan 12, 2026	55.83	56.34	55.77	56.34	56.34	-0.05%	777,146
Jan 9, 2026	55.91	56.46	55.62	56.37	56.37	0.88%	1,557,667
Jan 8, 2026	55.44	56.01	55.38	55.88	55.88	0.61%	1,248,838
Jan 7, 2026	55.94	55.94	55.39	55.54	55.54	-0.96%	1,560,996
Jan 6, 2026	55.74	56.11	55.68	56.08	56.08	0.70%	945,283
Jan 5, 2026	56.21	56.29	55.66	55.69	55.69	-0.23%	1,059,312
Jan 2, 2026	55.97	56.10	55.48	55.82	55.82	0.79%	1,448,842
Dec 31, 2025	55.73	55.95	55.34	55.38	55.38	-0.56%	876,810
Dec 30, 2025	55.39	55.86	55.39	55.69	55.69	0.58%	829,691
Dec 29, 2025	54.85	55.56	54.78	55.37	55.37	0.67%	2,156,699
Dec 26, 2025	55.13	55.13	54.68	55.00	55.00	0.13%	949,056
Dec 24, 2025	54.96	55.11	54.84	54.93	54.93	0.02%	549,342
Dec 23, 2025	54.87	55.09	54.85	54.92	54.92	-0.13%	797,268
Dec 22, 2025	54.52	55.05	54.52	54.99	54.99	1.63%	863,096
Dec 19, 2025	53.38	54.17	53.37	54.11	54.11	1.90%	847,537
Dec 18, 2025	52.81	53.26	52.49	53.10	53.10	1.37%	1,317,126
Dec 17, 2025	52.78	53.08	52.14	52.38	52.38	-0.54%	1,690,363
Dec 16, 2025	52.54	52.85	52.04	52.67	52.67	0.09%	2,198,870
Dec 15, 2025	52.93	52.97	52.00	52.62	52.62	-	1,615,927
Dec 12, 2025	52.73	53.01	51.39	52.62	52.62	0.15%	3,697,179
Dec 11, 2025	51.93	52.67	51.46	52.54	52.54	0.61%	1,481,883
Dec 10, 2025	51.05	52.32	50.93	52.22	52.22	2.03%	2,038,878
Dec 9, 2025	51.17	51.54	51.13	51.18	51.18	-0.14%	1,161,048
Dec 8, 2025	51.60	51.67	50.94	51.25	51.25	-0.68%	1,390,134
Dec 5, 2025	51.38	51.64	51.22	51.60	51.60	0.62%	848,580
Dec 4, 2025	51.25	51.33	50.85	51.28	51.28	0.51%	1,018,891
Dec 3, 2025	50.55	51.10	50.52	51.02	51.02	0.28%	1,116,164
Dec 2, 2025	50.73	50.93	50.51	50.88	50.88	0.71%	1,121,788
Dec 1, 2025	49.98	50.85	49.91	50.52	50.52	0.36%	1,116,279
Nov 28, 2025	49.99	50.48	49.99	50.34	50.34	0.66%	693,762
Nov 26, 2025	49.54	50.09	49.44	50.01	50.01	1.52%	1,942,802
Nov 25, 2025	48.53	49.31	47.63	49.26	49.26	1.44%	1,847,592
Nov 24, 2025	47.28	48.60	47.20	48.56	48.56	3.65%	2,514,046
Nov 21, 2025	46.38	47.09	45.02	46.85	46.85	2.70%	6,196,028
Nov 20, 2025	48.95	49.11	45.50	45.62	45.62	-3.71%	8,025,370
Nov 19, 2025	46.84	47.93	46.59	47.38	47.38	1.39%	3,052,579
Nov 18, 2025	46.97	47.65	46.19	46.73	46.73	-1.72%	6,281,021
Nov 17, 2025	48.40	49.13	47.29	47.55	47.55	-2.62%	3,159,823
Nov 14, 2025	47.82	49.32	47.41	48.83	48.83	0.43%	2,943,440
Nov 13, 2025	49.96	50.16	48.07	48.62	48.62	-3.15%	3,048,254
Nov 12, 2025	50.50	50.53	49.92	50.20	50.20	-0.40%	1,198,726
Nov 11, 2025	50.31	50.49	50.19	50.40	50.40	0.12%	909,260