SPXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.26	67.40	67.26	67.40	67.40	0.54%	996
Jun 26, 2025	67.00	67.03	67.00	67.03	67.03	0.90%	353
Jun 25, 2025	66.43	66.43	66.43	66.43	66.43	-0.31%	205
Jun 24, 2025	66.47	66.64	66.47	66.64	66.47	1.13%	355
Jun 23, 2025	65.35	65.89	65.35	65.89	65.73	1.06%	2,172
Jun 20, 2025	65.19	65.20	65.19	65.20	65.04	-0.19%	182
Jun 18, 2025	65.57	65.57	65.33	65.33	65.17	-0.03%	1,873
Jun 17, 2025	65.66	65.66	65.35	65.35	65.18	-0.66%	254
Jun 16, 2025	65.60	65.78	65.60	65.78	65.62	1.14%	227
Jun 13, 2025	65.24	65.24	65.04	65.04	64.88	-1.20%	878
Jun 12, 2025	65.83	65.83	65.83	65.83	65.67	0.26%	251
Jun 11, 2025	65.76	65.76	65.59	65.66	65.50	-0.28%	677
Jun 10, 2025	65.85	65.85	65.85	65.85	65.68	0.41%	274
Jun 9, 2025	65.72	65.72	65.58	65.58	65.42	0.13%	360
Jun 6, 2025	65.72	65.72	65.50	65.50	65.33	1.14%	637
Jun 5, 2025	64.92	65.36	64.76	64.76	64.60	-0.63%	858
Jun 4, 2025	65.17	65.17	65.17	65.17	65.00	-0.03%	113
Jun 3, 2025	65.19	65.19	65.19	65.19	65.03	0.75%	29
Jun 2, 2025	64.49	64.71	64.49	64.71	64.54	0.31%	367
May 30, 2025	63.82	64.51	63.82	64.51	64.35	0.11%	455
May 29, 2025	64.40	64.44	64.29	64.44	64.28	0.32%	750
May 28, 2025	64.24	64.24	64.24	64.24	64.07	-0.49%	190
May 27, 2025	64.16	64.55	64.06	64.55	64.39	2.03%	516
May 23, 2025	63.27	63.27	63.27	63.27	63.11	-0.72%	118
May 22, 2025	63.73	63.73	63.73	63.73	63.57	0.08%	71
May 21, 2025	63.69	63.74	63.67	63.68	63.52	-1.50%	887
May 20, 2025	64.63	64.77	64.63	64.64	64.48	-0.45%	304
May 19, 2025	64.94	64.94	64.94	64.94	64.77	0.01%	348
May 16, 2025	64.93	64.93	64.93	64.93	64.77	0.61%	526
May 15, 2025	64.59	64.59	64.54	64.54	64.38	0.26%	478
May 14, 2025	64.22	64.37	64.22	64.37	64.21	0.33%	885
May 13, 2025	63.84	64.16	63.84	64.16	64.00	1.28%	340
May 12, 2025	63.22	63.35	63.01	63.35	63.19	3.27%	2,650
May 9, 2025	61.35	61.35	61.35	61.35	61.19	0.03%	42
May 8, 2025	59.00	61.55	59.00	61.33	61.17	0.78%	1,327
May 7, 2025	60.78	60.85	60.78	60.85	60.70	0.24%	298
May 6, 2025	60.71	60.71	60.71	60.71	60.55	-0.41%	42
May 5, 2025	61.22	61.22	60.95	60.95	60.80	-0.64%	831
May 2, 2025	61.47	61.47	61.35	61.35	61.19	1.38%	276
May 1, 2025	60.51	60.51	60.51	60.51	60.36	1.04%	38
Apr 30, 2025	59.89	59.89	59.89	59.89	59.74	0.12%	66
Apr 29, 2025	59.74	59.82	59.74	59.82	59.67	0.52%	151
Apr 28, 2025	59.50	59.51	59.24	59.51	59.36	0.15%	540
Apr 25, 2025	59.09	59.42	59.09	59.42	59.28	0.71%	267
Apr 24, 2025	59.03	59.03	58.76	59.00	58.86	2.03%	488
Apr 23, 2025	58.12	58.12	57.83	57.83	57.68	1.93%	759
Apr 22, 2025	56.88	56.95	56.73	56.73	56.59	2.57%	618
Apr 21, 2025	55.31	55.31	55.31	55.31	55.17	-2.32%	365
Apr 17, 2025	56.63	56.63	56.63	56.63	56.48	0.22%	123
Apr 16, 2025	56.38	56.50	56.13	56.50	56.36	-2.43%	1,825