SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.72	54.26	53.52	54.22	54.22	1.16%	1,145,582
May 26, 2026	53.45	53.84	53.37	53.60	53.60	1.57%	80,702
May 22, 2026	52.93	53.14	52.63	52.77	52.77	-0.57%	1,317,932
May 21, 2026	51.98	53.15	51.93	53.07	53.07	1.63%	1,871,324
May 20, 2026	51.83	52.27	51.72	52.22	52.22	0.87%	1,867,083
May 19, 2026	51.75	52.02	51.53	51.77	51.77	-0.19%	1,909,055
May 18, 2026	51.75	51.96	51.40	51.87	51.87	0.97%	2,215,808
May 15, 2026	50.82	51.61	50.75	51.37	51.37	-0.33%	1,730,421
May 14, 2026	51.12	51.76	50.88	51.54	51.54	1.10%	1,432,116
May 13, 2026	51.43	51.54	50.89	50.98	50.98	-0.82%	1,062,893
May 12, 2026	50.76	51.62	50.53	51.40	51.40	0.90%	1,447,295
May 11, 2026	51.24	51.45	50.82	50.94	50.94	-0.53%	1,053,679
May 8, 2026	51.49	51.70	51.18	51.21	51.21	-0.29%	1,002,347
May 7, 2026	51.46	51.52	51.03	51.36	51.36	0.27%	1,078,268
May 6, 2026	51.36	51.45	51.06	51.22	51.22	0.89%	1,051,325
May 5, 2026	51.09	51.24	50.60	50.77	50.77	0.34%	858,440
May 4, 2026	51.01	51.57	50.16	50.60	50.60	-0.73%	1,325,322
May 1, 2026	51.32	51.50	50.94	50.97	50.97	-0.51%	963,381
Apr 30, 2026	50.67	51.23	50.33	51.23	51.23	1.57%	1,081,291
Apr 29, 2026	50.94	51.04	50.15	50.44	50.44	-0.94%	1,771,447
Apr 28, 2026	50.15	51.01	50.03	50.92	50.92	0.67%	1,124,702
Apr 27, 2026	49.89	50.62	49.89	50.58	50.58	1.69%	809,867
Apr 24, 2026	50.04	50.32	49.69	49.74	49.74	-0.72%	1,091,904
Apr 23, 2026	49.80	50.10	48.77	50.10	50.10	0.22%	2,084,833
Apr 22, 2026	50.26	50.30	49.68	49.99	49.99	0.64%	662,562
Apr 21, 2026	50.21	50.21	49.23	49.67	49.67	-0.94%	1,979,717
Apr 20, 2026	50.19	50.25	49.67	50.14	50.14	-0.61%	1,259,170
Apr 17, 2026	50.73	50.96	50.45	50.45	50.45	0.68%	1,455,270
Apr 16, 2026	50.11	50.36	49.57	50.11	50.11	-0.02%	1,546,710
Apr 15, 2026	50.38	50.48	49.88	50.12	50.12	-0.28%	1,184,220
Apr 14, 2026	50.54	50.61	50.06	50.26	50.26	0.80%	2,310,347
Apr 13, 2026	48.59	49.92	48.53	49.86	49.86	2.03%	1,558,085
Apr 10, 2026	49.40	49.47	48.66	48.87	48.87	-0.87%	1,206,408
Apr 9, 2026	48.12	49.30	48.04	49.30	49.30	2.11%	1,537,808
Apr 8, 2026	48.35	48.67	47.50	48.28	48.28	4.98%	2,361,561
Apr 7, 2026	46.29	46.39	45.18	45.99	45.99	-1.90%	3,012,465
Apr 6, 2026	46.22	46.98	46.22	46.88	46.88	1.41%	1,274,191
Apr 2, 2026	44.79	46.42	44.60	46.23	46.23	-0.09%	2,125,372
Apr 1, 2026	46.10	46.56	45.61	46.27	46.27	1.03%	2,689,896
Mar 31, 2026	44.70	45.85	44.32	45.80	45.80	4.90%	3,732,972
Mar 30, 2026	44.38	44.42	43.29	43.66	43.66	0.51%	2,072,013
Mar 27, 2026	44.82	44.95	43.35	43.44	43.44	-3.87%	4,100,669
Mar 26, 2026	46.41	46.72	45.19	45.19	45.19	-3.89%	3,734,646
Mar 25, 2026	46.98	47.23	46.31	47.02	47.02	1.58%	1,966,761
Mar 24, 2026	46.18	47.29	46.04	46.29	46.29	-1.24%	3,355,303
Mar 23, 2026	47.33	47.88	46.37	46.87	46.87	2.36%	4,661,391
Mar 20, 2026	47.30	47.33	45.43	45.79	45.79	-3.46%	3,805,205
Mar 19, 2026	45.70	47.90	45.39	47.43	47.43	1.39%	3,266,784
Mar 18, 2026	48.11	48.18	46.69	46.78	46.78	-3.98%	3,415,998
Mar 17, 2026	48.88	49.27	48.62	48.72	48.72	0.39%	2,060,681