SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.36	40.69	39.66	40.43	40.43	-0.37%	1,413,891
May 29, 2025	41.13	41.13	40.27	40.58	40.58	-0.07%	1,117,353
May 28, 2025	40.87	40.90	40.44	40.61	40.61	-0.42%	1,285,012
May 27, 2025	40.01	40.82	39.85	40.78	40.78	5.02%	1,347,274
May 23, 2025	38.72	39.51	38.63	38.83	38.83	-3.24%	3,152,552
May 22, 2025	39.90	40.50	39.72	40.13	40.13	0.38%	1,795,283
May 21, 2025	40.97	41.36	39.70	39.98	39.98	-3.55%	2,210,331
May 20, 2025	41.35	41.49	40.91	41.45	41.45	0.51%	1,170,013
May 19, 2025	40.60	41.40	40.55	41.24	41.24	-0.58%	1,044,935
May 16, 2025	41.57	41.74	41.31	41.48	41.48	0.21%	1,238,378
May 15, 2025	40.84	41.40	40.67	41.40	41.40	0.89%	812,920
May 14, 2025	41.49	41.50	40.94	41.03	41.03	-1.08%	1,249,705
May 13, 2025	41.63	42.08	41.46	41.48	41.48	0.36%	2,215,586
May 12, 2025	40.32	41.37	40.25	41.33	41.33	6.60%	5,238,341
May 9, 2025	38.70	39.04	38.60	38.77	38.77	0.28%	1,159,622
May 8, 2025	38.22	38.83	38.11	38.66	38.66	1.95%	1,670,583
May 7, 2025	37.67	38.02	37.28	37.92	37.92	1.36%	1,861,500
May 6, 2025	37.61	37.97	37.36	37.41	37.41	-1.99%	1,445,795
May 5, 2025	38.18	38.51	38.00	38.17	38.17	-0.91%	1,259,319
May 2, 2025	38.10	38.58	37.99	38.52	38.52	2.15%	1,563,223
May 1, 2025	37.94	38.02	37.45	37.71	37.71	0.80%	1,185,877
Apr 30, 2025	37.21	37.58	36.28	37.41	37.41	-1.24%	3,976,366
Apr 29, 2025	37.50	37.95	37.39	37.88	37.88	0.61%	1,046,986
Apr 28, 2025	38.00	38.06	36.97	37.65	37.65	-0.42%	1,424,939
Apr 25, 2025	37.13	37.82	36.67	37.81	37.81	2.13%	1,378,311
Apr 24, 2025	36.53	37.13	36.50	37.02	37.02	1.84%	1,093,089
Apr 23, 2025	36.61	36.95	35.82	36.35	36.35	1.82%	2,464,636
Apr 22, 2025	35.23	35.84	35.18	35.70	35.70	3.24%	2,173,389
Apr 21, 2025	35.46	35.55	34.19	34.58	34.58	-3.03%	2,180,723
Apr 17, 2025	35.60	35.82	35.34	35.66	35.66	1.39%	1,797,218
Apr 16, 2025	35.98	36.59	34.75	35.17	35.17	-4.20%	3,075,421
Apr 15, 2025	36.59	37.33	36.34	36.71	36.71	0.41%	2,862,656
Apr 14, 2025	36.09	36.67	34.93	36.56	36.56	5.57%	4,256,456
Apr 11, 2025	33.65	34.68	32.82	34.63	34.63	1.32%	4,006,610
Apr 10, 2025	36.33	36.98	32.05	34.18	34.18	-9.55%	9,885,103
Apr 9, 2025	33.53	38.48	33.31	37.79	37.79	10.69%	11,088,181
Apr 8, 2025	38.30	38.45	32.67	34.14	34.14	-6.62%	9,712,274
Apr 7, 2025	34.95	39.24	34.20	36.56	36.56	-0.25%	9,560,626
Apr 4, 2025	38.30	39.28	36.11	36.65	36.65	-9.86%	12,280,129
Apr 3, 2025	42.88	43.66	40.66	40.66	40.66	-12.47%	10,026,505
Apr 2, 2025	44.87	46.80	44.78	46.45	46.45	1.64%	3,721,516
Apr 1, 2025	45.44	46.08	44.63	45.70	45.70	-0.13%	1,054,329
Mar 31, 2025	44.47	46.03	44.06	45.76	45.76	0.04%	1,106,896
Mar 28, 2025	47.56	47.77	45.64	45.74	45.74	-4.41%	1,389,220
Mar 27, 2025	47.87	48.22	47.28	47.85	47.85	-0.23%	616,458
Mar 26, 2025	49.02	49.07	47.48	47.96	47.96	-1.64%	980,347
Mar 25, 2025	49.09	49.15	48.64	48.76	48.76	-0.31%	650,648
Mar 24, 2025	48.24	48.99	48.18	48.91	48.91	3.12%	1,350,842
Mar 21, 2025	46.89	47.50	46.60	47.43	47.43	0.02%	1,267,445
Mar 20, 2025	46.55	47.60	46.47	47.42	47.42	0.96%	1,215,110