SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.58	42.65	42.02	42.42	42.42	0.02%	891,051
Jun 26, 2025	42.35	42.58	42.35	42.41	42.41	0.26%	703,146
Jun 25, 2025	42.29	42.36	41.98	42.30	42.30	0.19%	1,076,657
Jun 24, 2025	41.75	42.22	41.70	42.22	42.22	3.73%	1,478,567
Jun 23, 2025	40.45	40.73	39.62	40.70	40.70	0.79%	2,075,787
Jun 20, 2025	40.85	40.94	40.11	40.38	40.38	-0.54%	1,384,386
Jun 18, 2025	40.12	40.99	39.89	40.60	40.60	1.17%	1,467,446
Jun 17, 2025	40.92	41.03	39.73	40.13	40.13	-2.83%	2,499,927
Jun 16, 2025	40.71	41.46	40.67	41.30	41.30	3.56%	1,513,134
Jun 13, 2025	40.49	41.09	39.56	39.88	39.88	-4.02%	4,040,760
Jun 12, 2025	41.50	41.88	41.38	41.55	41.55	-0.50%	1,325,221
Jun 11, 2025	42.28	42.57	41.46	41.76	41.76	-0.45%	1,799,122
Jun 10, 2025	41.96	42.10	41.78	41.95	41.95	0.24%	1,174,590
Jun 9, 2025	41.75	42.06	41.69	41.85	41.85	0.46%	1,025,103
Jun 6, 2025	41.29	41.71	41.29	41.66	41.66	2.08%	1,157,124
Jun 5, 2025	41.40	41.77	40.59	40.81	40.81	-0.90%	1,237,594
Jun 4, 2025	41.21	41.28	41.02	41.18	41.18	0.10%	847,573
Jun 3, 2025	40.80	41.21	40.70	41.14	41.14	1.11%	891,095
Jun 2, 2025	40.25	40.72	40.13	40.69	40.69	0.64%	949,160
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