SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.91	49.17	45.83	49.12	49.12	7.72%	2,835,548
Dec 19, 2024	48.99	49.16	45.48	45.60	45.60	-4.38%	3,643,876
Dec 18, 2024	52.46	52.76	47.69	47.69	47.69	-8.66%	1,955,098
Dec 17, 2024	52.58	52.87	52.09	52.21	52.21	-1.17%	832,134
Dec 16, 2024	53.45	53.46	52.72	52.83	52.83	-0.86%	508,069
Dec 13, 2024	53.70	53.78	52.97	53.29	53.29	-0.08%	508,509
Dec 12, 2024	53.39	53.72	53.05	53.33	53.33	-0.32%	703,209
Dec 11, 2024	53.87	54.00	53.41	53.50	53.50	0.45%	450,151
Dec 10, 2024	53.40	53.61	53.07	53.26	53.26	0.13%	502,447
Dec 9, 2024	53.74	53.89	52.93	53.19	53.19	-1.04%	789,789
Dec 6, 2024	53.78	53.94	53.49	53.75	53.75	0.88%	792,282
Dec 5, 2024	53.21	53.52	53.14	53.28	53.28	-0.21%	493,145
Dec 4, 2024	53.87	54.04	53.34	53.39	53.39	-0.26%	750,379
Dec 3, 2024	53.13	53.73	52.82	53.53	53.53	0.13%	651,645
Dec 2, 2024	53.23	53.47	53.12	53.46	53.46	1.02%	564,105
Nov 29, 2024	52.94	53.28	52.90	52.92	52.92	0.65%	464,086
Nov 27, 2024	52.43	52.72	51.80	52.58	52.58	0.15%	679,132
Nov 26, 2024	52.22	52.74	52.22	52.50	52.50	0.52%	728,313
Nov 25, 2024	52.04	52.29	51.04	52.23	52.23	1.99%	799,715
Nov 22, 2024	50.39	51.30	50.34	51.21	51.21	1.87%	976,982
Nov 21, 2024	50.76	50.90	49.40	50.27	50.27	0.46%	2,317,207
Nov 20, 2024	50.89	51.00	49.07	50.04	50.04	-1.69%	2,482,924
Nov 19, 2024	50.27	51.58	50.25	50.90	50.90	-1.77%	3,750,220
Nov 18, 2024	51.05	52.20	50.87	51.82	51.82	1.96%	901,291
Nov 15, 2024	52.35	52.45	49.60	50.82	50.82	-3.53%	4,909,692
Nov 14, 2024	52.86	53.16	52.54	52.68	52.68	-0.04%	1,130,197
Nov 13, 2024	52.30	52.82	51.99	52.70	52.70	1.17%	1,225,567
Nov 12, 2024	51.95	52.24	51.43	52.09	52.09	0.06%	1,298,232
Nov 11, 2024	52.29	52.47	52.00	52.06	52.06	0.13%	768,402
Nov 8, 2024	51.86	52.11	51.50	51.99	51.99	0.19%	1,352,986
Nov 7, 2024	51.49	51.97	51.44	51.89	51.89	1.57%	3,650,298
Nov 6, 2024	51.25	51.25	50.06	51.09	51.09	5.12%	6,646,784
Nov 5, 2024	47.68	48.64	47.68	48.60	48.60	2.60%	1,117,315
Nov 4, 2024	46.57	47.45	46.42	47.37	47.37	2.31%	803,316
Nov 1, 2024	46.53	47.08	46.26	46.30	46.30	0.85%	1,102,747
Oct 31, 2024	47.13	47.15	45.87	45.91	45.91	-3.85%	1,805,446
Oct 30, 2024	48.14	48.50	47.68	47.75	47.75	-1.20%	564,906
Oct 29, 2024	48.13	48.68	47.98	48.33	48.33	0.29%	560,561
Oct 28, 2024	48.10	48.53	47.97	48.19	48.19	2.38%	731,903
Oct 25, 2024	48.50	48.74	47.06	47.07	47.07	-2.45%	1,069,849
Oct 24, 2024	48.34	48.38	47.15	48.25	48.25	0.88%	741,983
Oct 23, 2024	48.73	48.83	47.17	47.83	47.83	-2.47%	1,173,493
Oct 22, 2024	48.61	49.21	48.38	49.04	49.04	0.18%	772,492
Oct 21, 2024	48.84	49.07	48.32	48.95	48.95	-0.04%	762,431
Oct 18, 2024	48.58	49.03	48.48	48.97	48.97	1.18%	674,342
Oct 17, 2024	48.21	48.46	47.95	48.40	48.40	0.77%	790,982
Oct 16, 2024	47.84	48.17	47.46	48.03	48.03	0.54%	721,242
Oct 15, 2024	48.99	49.18	47.68	47.77	47.77	-1.61%	1,077,576
Oct 14, 2024	48.03	48.82	47.97	48.55	48.55	1.80%	693,846
Oct 11, 2024	47.35	47.90	47.35	47.69	47.69	0.48%	825,654
Oct 10, 2024	47.63	47.66	47.12	47.46	47.46	-0.57%	971,675
Oct 9, 2024	47.26	47.85	47.18	47.73	47.73	1.34%	700,593
Oct 8, 2024	47.02	47.41	46.76	47.10	47.10	1.86%	1,003,977
Oct 7, 2024	47.90	47.97	46.01	46.24	46.24	-4.38%	1,531,295
Oct 4, 2024	48.02	48.47	47.60	48.36	48.36	2.00%	1,437,113
Oct 3, 2024	47.94	48.40	47.31	47.41	47.41	-2.35%	1,330,710
Oct 2, 2024	48.14	48.68	47.46	48.55	48.55	0.75%	1,295,658
Oct 1, 2024	50.20	50.20	47.87	48.19	48.19	-3.83%	2,339,696
Sep 30, 2024	49.46	50.17	48.89	50.11	50.11	1.15%	899,132
Sep 27, 2024	50.79	50.81	49.53	49.54	49.54	-2.40%	989,255
Sep 26, 2024	50.85	50.99	50.49	50.76	50.76	-	831,349
Sep 25, 2024	50.93	51.29	50.69	50.76	50.76	-0.61%	825,145
Sep 24, 2024	51.29	51.43	50.25	51.07	51.07	-0.04%	1,007,460
Sep 23, 2024	51.42	51.68	50.87	51.09	51.09	-0.14%	929,977
Sep 20, 2024	50.88	51.52	50.81	51.16	51.16	0.20%	1,263,606
Sep 19, 2024	50.90	51.26	50.58	51.06	51.06	2.22%	1,578,693
Sep 18, 2024	49.87	51.14	49.47	49.95	49.95	0.40%	2,141,777
Sep 17, 2024	50.31	50.58	49.40	49.75	49.75	-1.05%	1,031,455
Sep 16, 2024	50.50	50.50	49.70	50.28	50.28	-0.49%	938,610
Sep 13, 2024	50.25	51.07	50.22	50.53	50.53	0.26%	1,212,469
Sep 12, 2024	49.97	50.46	49.36	50.40	50.40	0.46%	1,210,376
Sep 11, 2024	49.50	50.23	47.19	50.17	50.17	2.01%	2,132,370
Sep 10, 2024	48.96	49.22	47.62	49.18	49.18	1.09%	1,179,302
Sep 9, 2024	47.70	48.93	47.44	48.65	48.65	3.12%	1,914,172
Sep 6, 2024	49.43	49.72	46.05	47.18	47.18	-3.50%	3,021,946
Sep 5, 2024	48.18	49.31	47.88	48.89	48.89	2.37%	2,007,137
Sep 4, 2024	47.71	49.33	47.14	47.76	47.76	-1.18%	9,154,947
Sep 3, 2024	53.21	53.24	47.39	48.33	48.33	-10.13%	5,920,450
Aug 30, 2024	53.49	53.92	53.00	53.78	53.78	1.47%	1,313,890
Aug 29, 2024	52.90	53.42	52.64	53.00	53.00	1.69%	1,524,606
Aug 28, 2024	53.62	53.69	51.73	52.12	52.12	-2.83%	1,066,139
Aug 27, 2024	52.72	53.64	52.51	53.64	53.64	1.11%	635,012
Aug 26, 2024	53.20	53.27	52.43	53.05	53.05	0.04%	844,494
Aug 23, 2024	52.20	53.15	51.89	53.03	53.03	2.89%	1,327,707
Aug 22, 2024	52.88	52.98	51.33	51.54	51.54	-2.13%	1,515,503
Aug 21, 2024	53.08	53.11	51.96	52.66	52.66	-0.57%	2,164,206
Aug 20, 2024	53.88	54.03	52.83	52.96	52.96	-2.20%	2,739,833
Aug 19, 2024	53.56	54.32	53.44	54.15	54.15	1.27%	2,029,921
Aug 16, 2024	53.04	53.73	52.89	53.47	53.47	-0.17%	1,795,911
Aug 15, 2024	53.22	53.90	52.84	53.56	53.56	1.98%	3,764,493
Aug 14, 2024	51.36	52.53	51.10	52.52	52.52	3.41%	2,434,769
Aug 13, 2024	49.32	50.86	49.32	50.79	50.79	3.87%	2,428,182
Aug 12, 2024	48.94	50.48	48.26	48.90	48.90	0.35%	3,914,222
Aug 9, 2024	46.01	48.94	45.53	48.73	48.73	6.56%	3,248,045
Aug 8, 2024	45.16	45.99	44.53	45.73	45.73	3.91%	3,797,926
Aug 7, 2024	46.14	46.53	43.13	44.01	44.01	2.25%	6,373,304
Aug 6, 2024	41.86	45.22	41.15	43.04	43.04	9.74%	9,578,819
Aug 5, 2024	39.20	45.87	38.60	39.22	39.22	-21.43%	13,696,962
Aug 2, 2024	54.30	54.66	48.82	49.92	49.92	-11.80%	16,126,836
Aug 1, 2024	59.30	59.49	55.46	56.60	56.60	-4.41%	2,176,719