SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	43.90	44.01	43.75	44.01	44.01	0.76%	701,107
Jul 17, 2025	43.73	43.82	43.57	43.68	43.68	0.18%	956,683
Jul 16, 2025	43.85	43.93	42.56	43.60	43.60	-0.34%	3,370,333
Jul 15, 2025	44.07	44.12	43.71	43.75	43.75	0.32%	1,415,803
Jul 14, 2025	43.75	43.85	43.57	43.61	43.61	-0.75%	1,058,259
Jul 11, 2025	43.55	44.16	43.54	43.94	43.94	-0.20%	994,024
Jul 10, 2025	43.96	44.11	43.83	44.03	44.03	0.41%	660,328
Jul 9, 2025	43.65	43.91	43.47	43.85	43.85	1.74%	1,243,291
Jul 8, 2025	43.04	43.28	42.96	43.10	43.10	1.15%	988,366
Jul 7, 2025	42.57	42.72	42.20	42.61	42.61	-0.49%	1,061,341
Jul 3, 2025	43.01	43.15	42.79	42.82	42.82	0.30%	680,501
Jul 2, 2025	42.64	42.85	42.50	42.69	42.69	0.23%	911,298
Jul 1, 2025	42.43	42.81	42.41	42.59	42.59	-0.02%	966,254
Jun 30, 2025	42.74	42.76	42.40	42.60	42.60	0.42%	933,873
Jun 27, 2025	42.58	42.65	42.02	42.42	42.42	0.02%	892,386
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