SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	63.92	64.19	63.63	64.11	64.11	1.07%	911,697
Oct 1, 2026	63.65	63.70	62.87	63.43	63.43	-0.55%	1,152,070
Sep 30, 2026	64.20	64.44	63.72	63.78	63.78	-0.48%	733,122
Sep 29, 2026	64.29	64.34	63.74	64.09	64.09	0.27%	991,197
Sep 28, 2026	63.90	64.40	63.41	63.92	63.92	-0.47%	1,027,462
Sep 25, 2026	63.90	64.31	63.48	64.22	64.22	0.77%	1,022,711
Sep 24, 2026	63.67	64.12	63.20	63.73	63.73	-0.09%	846,305
Sep 23, 2026	64.53	64.58	63.66	63.79	63.79	-1.05%	1,110,316
Sep 22, 2026	63.93	64.60	63.85	64.47	64.47	1.42%	902,727
Sep 21, 2026	63.92	63.96	63.41	63.57	63.57	0.24%	1,006,063
Sep 18, 2026	63.39	63.49	63.02	63.42	63.42	-0.13%	906,832
Sep 17, 2026	63.66	63.66	63.26	63.50	63.50	1.91%	906,488
Sep 16, 2026	62.95	63.02	61.52	62.31	62.31	-0.43%	1,392,168
Sep 15, 2026	62.75	62.85	62.17	62.58	62.58	-0.05%	1,293,681
Sep 14, 2026	61.93	62.85	61.87	62.61	62.61	-0.43%	1,377,276
Sep 11, 2026	62.59	63.09	62.56	62.88	62.88	2.28%	1,558,296
Sep 10, 2026	61.90	62.20	61.45	61.48	61.48	-1.79%	1,618,235
Sep 9, 2026	62.83	62.99	62.43	62.60	62.60	-0.67%	1,145,626
Sep 8, 2026	63.52	63.63	62.92	63.02	63.02	-0.80%	815,807
Sep 4, 2026	64.00	64.11	63.52	63.53	63.53	-0.27%	774,710
Sep 3, 2026	63.16	63.71	63.08	63.70	63.70	1.06%	969,658
Sep 2, 2026	62.27	63.12	62.27	63.03	63.03	1.50%	836,629
Sep 1, 2026	62.62	62.88	61.83	62.10	62.10	-1.46%	1,239,068
Aug 31, 2026	62.36	63.12	62.26	63.02	63.02	0.75%	1,011,966
Aug 28, 2026	62.69	62.74	62.32	62.55	62.55	-0.64%	1,443,870
Aug 27, 2026	62.23	63.01	62.20	62.95	62.95	1.29%	1,065,365
Aug 26, 2026	61.93	62.24	61.84	62.15	62.15	0.13%	811,044
Aug 25, 2026	61.68	62.07	61.37	62.07	62.07	1.26%	1,273,236
Aug 24, 2026	61.74	61.79	61.30	61.30	61.30	-0.44%	1,597,248
Aug 21, 2026	61.58	61.62	61.37	61.57	61.57	0.88%	1,234,533
Aug 20, 2026	60.96	61.26	60.81	61.03	61.03	-0.52%	1,490,802
Aug 19, 2026	60.82	61.43	60.76	61.35	61.35	1.62%	1,218,964
Aug 18, 2026	60.38	60.61	60.27	60.37	60.37	-0.30%	1,116,292
Aug 17, 2026	60.92	60.98	60.33	60.55	60.55	-0.39%	1,039,831
Aug 14, 2026	60.78	60.90	60.45	60.79	60.79	0.53%	1,068,973
Aug 13, 2026	60.78	60.85	60.32	60.47	60.47	-0.25%	1,049,358
Aug 12, 2026	60.07	60.75	59.99	60.62	60.62	1.46%	1,199,328
Aug 11, 2026	59.49	59.78	59.42	59.75	59.75	0.43%	1,126,341
Aug 10, 2026	59.55	59.84	59.42	59.50	59.50	0.23%	1,505,147
Aug 7, 2026	59.44	59.59	59.24	59.36	59.36	-0.24%	1,347,897
Aug 6, 2026	58.83	59.55	58.80	59.50	59.50	0.73%	1,285,921
Aug 5, 2026	58.05	59.26	57.84	59.07	59.07	1.65%	1,674,734
Aug 4, 2026	58.76	58.77	58.11	58.11	58.11	-0.26%	1,511,262
Aug 3, 2026	58.36	58.57	58.21	58.26	58.26	0.34%	1,155,926
Jul 31, 2026	57.59	58.18	56.41	58.06	58.06	1.47%	1,801,241
Jul 30, 2026	56.45	57.22	56.16	57.22	57.22	3.38%	1,820,313
Jul 29, 2026	56.73	57.52	55.29	55.35	55.35	-3.06%	2,487,433
Jul 28, 2026	56.93	57.48	56.51	57.10	57.10	0.30%	1,109,233
Jul 27, 2026	57.45	57.55	56.41	56.93	56.93	0.19%	1,645,314
Jul 24, 2026	56.55	57.43	56.44	56.82	56.82	0.85%	1,227,994