SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.65	18.66	18.40	18.58	18.58	0.43%	3,022,499
Aug 14, 2025	18.23	18.61	18.19	18.50	18.50	-0.43%	2,345,518
Aug 13, 2025	18.69	18.72	18.45	18.58	18.58	0.87%	1,979,195
Aug 12, 2025	18.02	18.48	18.01	18.42	18.42	3.89%	2,968,829
Aug 11, 2025	17.85	17.99	17.62	17.73	17.73	-0.51%	2,581,854
Aug 8, 2025	17.53	17.82	17.46	17.82	17.82	3.30%	2,945,079
Aug 7, 2025	17.58	17.65	16.98	17.25	17.25	-0.69%	3,020,502
Aug 6, 2025	16.89	17.38	16.78	17.37	17.37	3.15%	2,038,205
Aug 5, 2025	17.04	17.09	16.38	16.84	16.84	-0.82%	5,077,965
Aug 4, 2025	16.42	17.02	16.41	16.98	16.98	6.13%	4,470,618
Aug 1, 2025	16.61	16.61	15.62	16.00	16.00	-8.05%	12,055,784
Jul 31, 2025	17.86	17.95	17.23	17.40	17.40	-0.29%	3,266,994
Jul 30, 2025	17.59	17.76	17.19	17.45	17.45	-0.48%	2,443,363
Jul 29, 2025	18.14	18.23	17.42	17.54	17.54	-2.31%	3,251,295
Jul 28, 2025	17.83	17.95	17.71	17.95	17.95	2.63%	1,683,631
Jul 25, 2025	17.30	17.52	17.26	17.49	17.49	0.81%	1,722,422
Jul 24, 2025	17.37	17.52	17.27	17.35	17.35	0.41%	1,973,988
Jul 23, 2025	16.83	17.30	16.71	17.28	17.28	4.16%	2,352,654
Jul 22, 2025	16.58	16.66	16.20	16.59	16.59	0.42%	1,977,948
Jul 21, 2025	16.56	16.88	16.50	16.52	16.52	0.36%	2,741,680
Jul 18, 2025	16.39	16.46	16.26	16.46	16.46	1.60%	1,388,471
Jul 17, 2025	16.23	16.33	16.15	16.20	16.20	0.19%	1,723,903
Jul 16, 2025	16.31	16.41	15.40	16.17	16.17	-0.61%	5,120,594
Jul 15, 2025	16.48	16.54	16.24	16.27	16.27	0.37%	3,363,297
Jul 14, 2025	16.27	16.37	16.15	16.21	16.21	-1.46%	2,203,828
Jul 11, 2025	16.20	16.61	16.15	16.45	16.45	-0.39%	2,021,922
Jul 10, 2025	16.46	16.59	16.36	16.52	16.52	0.89%	1,712,635
Jul 9, 2025	16.25	16.43	16.11	16.37	16.37	3.15%	3,156,748
Jul 8, 2025	15.77	15.98	15.76	15.87	15.87	2.32%	2,091,522
Jul 7, 2025	15.47	15.59	15.22	15.51	15.51	-0.96%	2,970,989
Jul 3, 2025	15.81	15.91	15.66	15.66	15.66	0.45%	2,659,954
Jul 2, 2025	15.51	15.72	15.44	15.59	15.59	0.32%	1,924,412
Jul 1, 2025	15.44	15.69	15.41	15.54	15.54	0.19%	2,576,515
Jun 30, 2025	15.63	15.66	15.39	15.51	15.51	0.52%	2,932,585
Jun 27, 2025	15.54	15.58	15.14	15.43	15.43	0.19%	3,406,053
Jun 26, 2025	15.37	15.54	15.36	15.40	15.40	0.33%	2,402,819
Jun 25, 2025	15.30	15.39	15.11	15.35	15.35	1.59%	2,384,335
Jun 24, 2025	14.94	15.19	14.92	15.11	15.11	6.11%	3,546,964
Jun 23, 2025	14.07	14.28	13.52	14.24	14.24	1.42%	5,866,785
Jun 20, 2025	14.38	14.42	13.86	14.04	14.04	-1.13%	5,665,202
Jun 18, 2025	13.89	14.48	13.72	14.20	14.20	2.23%	6,061,030
Jun 17, 2025	14.41	14.51	13.61	13.89	13.89	-5.45%	8,840,632
Jun 16, 2025	14.30	14.81	14.27	14.69	14.69	6.84%	5,503,662
Jun 13, 2025	14.17	14.61	13.55	13.75	13.75	-7.90%	11,005,028
Jun 12, 2025	14.89	15.17	14.82	14.93	14.93	-1.45%	4,046,115
Jun 11, 2025	15.47	15.66	14.87	15.15	15.15	-0.59%	5,036,955
Jun 10, 2025	15.16	15.33	15.11	15.24	15.24	0.53%	2,750,837
Jun 9, 2025	15.08	15.30	15.03	15.16	15.16	1.13%	2,194,700
Jun 6, 2025	14.83	15.06	14.77	14.99	14.99	3.81%	3,688,484
Jun 5, 2025	14.86	15.12	14.28	14.44	14.44	-1.43%	5,303,597