SVIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.25	10.25	10.20	10.20	10.20	-1.97%	517
Jun 16, 2026	10.40	10.41	10.40	10.41	10.41	2.01%	610
Jun 12, 2026	10.12	10.41	10.12	10.20	10.20	0.49%	6,845
Jun 11, 2026	10.15	10.15	10.15	10.15	10.15	-0.20%	586
Jun 10, 2026	10.15	10.30	10.15	10.17	10.17	-	26,585
Jun 9, 2026	10.15	10.73	10.13	10.17	10.17	0.39%	4,062
Jun 8, 2026	10.11	10.15	10.11	10.13	10.13	0.20%	23,122
Jun 3, 2026	10.11	10.11	10.11	10.11	10.11	-	5,029
Jun 1, 2026	10.15	10.15	10.11	10.11	10.11	0.10%	5,715
May 29, 2026	10.08	10.10	10.08	10.10	10.10	0.50%	21,672
May 27, 2026	10.10	10.10	10.05	10.05	10.05	-	42,862
May 26, 2026	10.05	10.05	10.05	10.05	10.05	-	10,018
May 21, 2026	10.04	10.15	10.04	10.05	10.05	0.30%	717,084
May 20, 2026	10.02	10.04	10.02	10.02	10.02	0.10%	3,134
May 15, 2026	10.05	10.09	10.00	10.01	10.01	-0.69%	91,818
May 14, 2026	10.08	10.08	10.08	10.08	10.08	0.30%	1,697
May 13, 2026	10.05	10.07	10.03	10.05	10.05	-0.10%	23,951
May 12, 2026	10.06	10.08	10.05	10.06	10.06	-	23,789
May 11, 2026	10.09	10.09	10.03	10.06	10.06	-0.40%	955
May 7, 2026	10.00	10.10	10.00	10.10	10.10	0.70%	324,350
May 6, 2026	10.03	10.03	10.03	10.03	10.03	0.50%	4,509
May 4, 2026	9.98	9.98	9.98	9.98	9.98	0.30%	2,031
May 1, 2026	9.95	9.95	9.95	9.95	9.95	-0.80%	3,000
Apr 30, 2026	9.97	10.03	9.97	10.03	10.03	0.60%	535
Apr 29, 2026	9.97	9.97	9.96	9.97	9.97	0.15%	6,379
Apr 27, 2026	9.95	9.96	9.95	9.96	9.96	0.15%	5,801
Apr 24, 2026	9.94	9.94	9.94	9.94	9.94	-0.10%	5,372
Apr 22, 2026	9.92	9.95	9.92	9.95	9.95	0.10%	610
Apr 21, 2026	9.94	9.94	9.94	9.94	9.94	-0.10%	182
Apr 20, 2026	9.95	9.95	9.95	9.95	9.95	0.05%	14,410
Apr 17, 2026	9.94	9.95	9.94	9.95	9.95	0.15%	261,727
Apr 16, 2026	9.94	9.94	9.93	9.93	9.93	-	160,790
Apr 15, 2026	9.92	9.93	9.92	9.93	9.93	0.30%	14,319
Apr 14, 2026	9.91	9.94	9.90	9.90	9.90	0.30%	36,415
Apr 10, 2026	9.87	9.87	9.87	9.87	9.87	-0.40%	1,932
Apr 9, 2026	9.91	9.91	9.91	9.91	9.91	0.43%	109
Apr 6, 2026	9.87	9.87	9.87	9.87	9.87	-0.03%	15,309
Mar 30, 2026	9.87	9.87	9.87	9.87	9.87	-0.10%	5,010
Mar 24, 2026	9.88	9.88	9.87	9.88	9.88	-0.20%	20,098
Mar 23, 2026	9.90	9.90	9.90	9.90	9.90	-	4,798
Mar 20, 2026	9.90	9.90	9.90	9.90	9.90	0.10%	287
Mar 18, 2026	9.90	9.90	9.89	9.89	9.89	-	112,219
Mar 17, 2026	9.89	9.90	9.89	9.89	9.89	-	4,536
Mar 16, 2026	9.89	9.89	9.89	9.89	9.89	0.10%	110
Mar 13, 2026	9.88	9.89	9.88	9.88	9.88	-	64,661
Mar 12, 2026	9.89	9.89	9.88	9.88	9.88	-	100,054
Mar 11, 2026	9.88	9.90	9.88	9.88	9.88	-0.10%	4,523
Mar 10, 2026	9.88	9.90	9.88	9.89	9.89	0.10%	29,547
Mar 9, 2026	9.88	9.88	9.88	9.88	9.88	-	204
Mar 6, 2026	9.88	9.95	9.88	9.88	9.88	-0.15%	104,750