SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.37	46.53	45.52	46.19	-	-0.84%	2,410,747
Mar 6, 2026	48.06	48.85	46.58	46.58	46.58	-6.80%	6,063,969
Mar 5, 2026	50.97	51.38	48.87	49.98	49.98	-3.49%	4,912,806
Mar 4, 2026	51.10	52.15	50.86	51.79	51.79	1.87%	3,057,968
Mar 3, 2026	49.99	51.52	48.03	50.84	50.84	-2.02%	7,505,427
Mar 2, 2026	50.72	52.48	50.72	51.89	51.89	-0.75%	3,097,554
Feb 27, 2026	52.12	52.84	51.73	52.28	52.28	-2.04%	2,797,048
Feb 26, 2026	53.87	53.91	52.34	53.37	53.37	-0.80%	2,831,860
Feb 25, 2026	53.34	53.80	53.13	53.80	53.80	1.97%	1,357,899
Feb 24, 2026	51.87	52.84	51.64	52.76	52.76	1.91%	1,155,367
Feb 23, 2026	52.75	53.20	51.70	51.77	51.77	-2.23%	2,457,807
Feb 20, 2026	51.90	53.19	51.70	52.95	52.95	1.18%	3,133,742
Feb 19, 2026	52.36	52.52	51.78	52.33	52.33	-1.17%	2,163,538
Feb 18, 2026	52.95	53.59	52.61	52.95	52.95	-0.02%	2,171,172
Feb 17, 2026	51.87	53.14	51.24	52.96	52.96	1.69%	4,219,811
Feb 13, 2026	52.45	53.42	51.65	52.08	52.08	-0.65%	4,568,002
Feb 12, 2026	54.50	54.66	52.42	52.42	52.42	-3.21%	4,327,602
Feb 11, 2026	54.81	54.81	53.56	54.16	54.16	-0.02%	1,442,616
Feb 10, 2026	54.72	54.78	54.10	54.17	54.17	-1.04%	1,655,992
Feb 9, 2026	53.92	54.80	53.70	54.74	54.74	1.61%	1,814,821
Feb 6, 2026	52.87	53.96	52.87	53.87	53.87	3.46%	2,625,856
Feb 5, 2026	52.73	53.40	51.75	52.07	52.07	-3.04%	5,529,029
Feb 4, 2026	54.39	54.55	52.65	53.70	53.70	-0.87%	4,680,260
Feb 3, 2026	55.24	55.35	52.93	54.17	54.17	-2.13%	3,544,708
Feb 2, 2026	54.23	55.51	54.23	55.35	55.35	2.31%	1,750,204
Jan 30, 2026	54.14	54.76	53.67	54.10	54.10	-0.22%	2,486,309
Jan 29, 2026	54.16	54.44	52.74	54.22	54.22	-0.46%	3,065,460
Jan 28, 2026	54.74	54.98	54.22	54.47	54.47	-0.24%	1,425,645
Jan 27, 2026	55.15	55.30	54.59	54.60	54.60	-0.84%	992,569
Jan 26, 2026	55.05	55.42	54.95	55.06	55.06	0.04%	934,092
Jan 23, 2026	55.18	55.73	54.95	55.04	55.04	-0.95%	1,286,104
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