SVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.13	10.14	10.13	10.14	10.14	1.00%	1,352
Nov 6, 2026	10.04	10.16	10.04	10.04	10.04	0.10%	75,520
Nov 5, 2026	10.06	10.06	10.02	10.03	10.03	-0.30%	44,798
Nov 4, 2026	10.06	10.06	10.06	10.06	10.06	-0.25%	343
Nov 2, 2026	10.07	10.09	10.05	10.09	10.09	0.15%	49,099
Oct 28, 2026	10.06	10.09	10.05	10.07	10.07	-0.49%	38,258
Oct 27, 2026	10.12	10.12	10.12	10.12	10.12	0.40%	456
Oct 22, 2026	10.07	10.08	10.07	10.08	10.08	0.10%	226,671
Oct 21, 2026	10.07	10.07	10.07	10.07	10.07	-0.20%	219,458
Oct 19, 2026	10.08	10.10	10.08	10.09	10.09	0.30%	37,015
Oct 16, 2026	10.07	10.07	10.06	10.06	10.06	-0.20%	164,588
Oct 14, 2026	10.08	10.08	10.08	10.08	10.08	-	174,721
Oct 13, 2026	10.09	10.09	10.07	10.08	10.08	-0.10%	212,748
Oct 12, 2026	10.09	10.09	10.09	10.09	10.09	-	3,565
Oct 9, 2026	10.14	10.14	10.09	10.09	10.09	-0.20%	8,104
Oct 8, 2026	10.08	10.11	10.08	10.11	10.11	0.20%	49,315
Sep 29, 2026	10.09	10.09	10.09	10.09	10.09	0.10%	599
Sep 28, 2026	10.11	10.11	10.08	10.08	10.08	-0.30%	77,983
Sep 25, 2026	10.27	10.27	10.10	10.11	10.11	-0.49%	216,013
Sep 24, 2026	10.16	10.16	10.16	10.16	10.16	0.10%	115
Sep 21, 2026	10.27	10.27	10.15	10.15	10.15	-	25,346
Sep 17, 2026	10.18	10.18	10.15	10.15	10.15	-0.20%	16,117
Sep 16, 2026	10.28	10.28	10.17	10.17	10.17	-0.05%	3,358
Sep 15, 2026	10.18	10.18	10.18	10.18	10.18	-0.05%	2,584
Sep 10, 2026	10.19	10.19	10.17	10.18	10.18	-	71,776
Sep 9, 2026	10.18	10.19	10.18	10.18	10.18	-	215,371
Sep 4, 2026	10.18	10.18	10.18	10.18	10.18	-0.15%	554
Sep 3, 2026	10.20	10.20	10.20	10.20	10.20	-0.05%	5,450
Sep 1, 2026	10.20	10.20	10.18	10.20	10.20	-	68,183
Aug 28, 2026	10.20	10.20	10.20	10.20	10.20	-0.20%	9,309
Aug 26, 2026	10.20	10.25	10.20	10.22	10.22	0.20%	32,033
Aug 24, 2026	10.20	10.20	10.20	10.20	10.20	-	50,007
Aug 19, 2026	10.20	10.20	10.20	10.20	10.20	-	797
Aug 13, 2026	10.20	10.20	10.20	10.20	10.20	-	2,820
Aug 6, 2026	10.20	10.20	10.20	10.20	10.20	0.05%	108,122
Aug 4, 2026	10.35	10.35	10.18	10.20	10.20	-0.05%	78,767
Aug 3, 2026	10.15	10.23	10.15	10.20	10.20	-0.15%	82,310
Jul 30, 2026	10.22	10.22	10.22	10.22	10.22	0.15%	483
Jul 29, 2026	10.20	10.20	10.20	10.20	10.20	0.49%	644
Jul 28, 2026	10.16	10.16	10.15	10.15	10.15	-0.49%	692
Jul 27, 2026	10.20	10.20	10.20	10.20	10.20	-	152,057
Jul 24, 2026	10.23	10.23	10.20	10.20	10.20	-0.29%	4,242
Jul 23, 2026	10.23	10.23	10.23	10.23	10.23	-0.49%	1,042
Jul 22, 2026	10.28	10.28	10.28	10.28	10.28	0.49%	308
Jul 17, 2026	10.23	10.23	10.23	10.23	10.23	0.10%	897
Jul 16, 2026	10.22	10.22	10.22	10.22	10.22	-	8,506
Jul 15, 2026	10.22	10.22	10.22	10.22	10.22	0.20%	235
Jul 13, 2026	10.20	10.20	10.20	10.20	10.20	0.20%	400,816
Jul 8, 2026	10.19	10.19	10.18	10.18	10.18	-1.17%	3,195
Jul 6, 2026	10.30	10.30	10.30	10.30	10.30	-	29,450