SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	829,605
Dec 29, 2025	54.85	55.56	54.78	55.37	55.37	0.67%	2,156,699
Dec 26, 2025	55.04	55.13	54.68	55.00	55.00	0.13%	83,395
Dec 24, 2025	54.96	55.11	54.84	54.93	54.93	0.02%	549,342
Dec 23, 2025	54.88	55.08	54.75	54.92	54.92	-0.13%	80,605
Dec 22, 2025	54.57	55.05	54.52	54.99	54.99	1.63%	65,548
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
Nov 10, 2025	49.84	50.34	49.75	50.34	50.34	2.92%	2,182,392
Nov 7, 2025	48.11	48.93	47.29	48.91	48.91	0.39%	3,380,116
Nov 6, 2025	49.55	49.71	48.35	48.72	48.72	-2.13%	3,273,797
Nov 5, 2025	48.79	50.05	48.76	49.78	49.78	1.88%	1,531,516
Nov 4, 2025	48.80	49.48	48.57	48.86	48.86	-2.06%	2,125,879
Nov 3, 2025	49.82	49.94	49.02	49.89	49.89	0.42%	994,642
Oct 31, 2025	50.22	50.23	49.02	49.68	49.68	0.04%	1,904,065
Oct 30, 2025	49.97	50.42	49.57	49.66	49.66	-0.34%	1,905,114
Oct 29, 2025	50.54	50.79	49.82	49.83	49.83	-0.84%	2,508,468
Oct 28, 2025	51.01	51.09	50.25	50.25	50.25	-1.39%	1,283,534
Oct 27, 2025	51.07	51.16	50.75	50.96	50.96	1.37%	1,219,496
Oct 24, 2025	50.49	50.60	50.10	50.27	50.27	0.76%	1,641,042
Oct 23, 2025	49.13	49.93	49.13	49.89	49.89	1.14%	1,543,923
Oct 22, 2025	49.60	49.71	48.04	49.33	49.33	-0.78%	3,951,084
Oct 21, 2025	49.33	49.92	48.89	49.72	49.72	0.28%	1,727,363