SVIIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.05	12.13	12.00	12.09	12.09	0.75%	12,262
Jan 29, 2026	12.00	12.00	11.97	12.00	12.00	-0.58%	11,784
Jan 28, 2026	12.21	12.21	12.01	12.07	12.07	0.58%	2,944
Jan 27, 2026	12.13	12.13	12.00	12.00	12.00	-0.26%	4,026
Jan 26, 2026	11.99	12.11	11.99	12.03	12.03	-0.16%	3,566
Jan 23, 2026	12.00	12.28	11.99	12.05	12.05	0.42%	8,926
Jan 22, 2026	12.29	12.29	12.00	12.00	12.00	-0.83%	15,817
Jan 21, 2026	11.92	12.38	11.92	12.10	12.10	0.83%	22,831
Jan 20, 2026	11.99	12.00	11.99	12.00	12.00	0.42%	4,380
Jan 16, 2026	11.92	11.99	11.92	11.95	11.95	-0.04%	1,597
Jan 15, 2026	11.96	11.96	11.96	11.96	11.95	-0.04%	519
Jan 14, 2026	11.95	11.96	11.95	11.96	11.96	0.14%	788
Jan 13, 2026	11.90	11.96	11.90	11.94	11.94	0.53%	6,167
Jan 12, 2026	11.88	11.96	11.88	11.88	11.88	-0.49%	1,251
Jan 9, 2026	11.90	11.94	11.90	11.94	11.94	0.33%	929
Jan 7, 2026	11.90	11.91	11.88	11.90	11.90	0.17%	17,989
Jan 6, 2026	11.88	11.90	11.88	11.88	11.88	-0.17%	6,623
Jan 5, 2026	11.91	11.91	11.88	11.90	11.90	-0.08%	11,632
Jan 2, 2026	11.90	11.91	11.88	11.91	11.91	0.34%	2,339
Dec 31, 2025	11.91	11.91	11.87	11.87	11.87	-0.25%	9,708
Dec 30, 2025	11.91	11.91	11.90	11.90	11.90	-0.08%	9,716
Dec 29, 2025	11.90	11.97	11.90	11.91	11.91	0.42%	4,834
Dec 26, 2025	11.86	11.86	11.86	11.86	11.86	-	1,705
Dec 24, 2025	11.90	11.91	11.86	11.86	11.86	-	2,583
Dec 23, 2025	11.86	11.86	11.86	11.86	11.86	-0.71%	501
Dec 22, 2025	11.85	11.99	11.85	11.95	11.94	0.38%	4,107
Dec 19, 2025	11.90	11.90	11.90	11.90	11.90	-	419
Dec 18, 2025	11.90	11.94	11.90	11.90	11.90	-	6,301
Dec 17, 2025	11.95	11.95	11.90	11.90	11.90	-	1,988
Dec 16, 2025	11.85	11.90	11.85	11.90	11.90	0.08%	7,358
Dec 15, 2025	11.95	11.95	11.89	11.89	11.89	0.08%	5,163
Dec 12, 2025	11.90	11.90	11.88	11.88	11.88	-0.17%	2,891
Dec 11, 2025	11.90	11.93	11.89	11.90	11.90	-	3,814
Dec 10, 2025	11.90	11.90	11.90	11.90	11.90	-	1,581
Dec 9, 2025	11.90	11.90	11.90	11.90	11.90	-	2,255
Dec 8, 2025	11.90	11.90	11.90	11.90	11.90	-	1,826
Dec 5, 2025	11.90	11.90	11.90	11.90	11.90	-	38,125
Dec 4, 2025	11.93	11.93	11.90	11.90	11.90	-	1,645
Dec 3, 2025	11.92	11.92	11.90	11.90	11.90	-	361
Dec 2, 2025	11.97	11.97	11.90	11.90	11.90	-0.25%	31,141
Dec 1, 2025	11.90	11.93	11.85	11.93	11.93	-0.10%	22,918
Nov 28, 2025	11.90	11.94	11.89	11.94	11.94	0.35%	1,513
Nov 26, 2025	11.90	11.90	11.90	11.90	11.90	-0.42%	1,046
Nov 25, 2025	11.95	11.95	11.92	11.95	11.95	0.03%	5,897
Nov 24, 2025	11.98	11.98	11.90	11.95	11.95	0.81%	14,287
Nov 21, 2025	11.90	11.95	11.85	11.85	11.85	-0.42%	52,837
Nov 20, 2025	12.00	12.00	11.87	11.90	11.90	-0.42%	36,579
Nov 19, 2025	11.91	12.20	11.91	11.95	11.95	-0.17%	45,985
Nov 18, 2025	12.00	12.01	11.91	11.97	11.97	-0.40%	23,741
Nov 17, 2025	12.10	12.30	11.93	12.02	12.02	-0.27%	78,845