SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	15.22	15.52	15.20	15.29	-	2.07%	3,962,554
May 12, 2025	14.29	15.00	14.22	14.98	14.98	13.23%	10,536,965
May 9, 2025	13.22	13.43	13.14	13.23	13.23	0.46%	4,659,033
May 8, 2025	12.93	13.28	12.81	13.17	13.17	3.70%	4,885,718
May 7, 2025	12.48	12.76	12.29	12.70	12.70	2.75%	3,235,381
May 6, 2025	12.48	12.74	12.31	12.36	12.36	-3.36%	3,825,463
May 5, 2025	12.88	13.11	12.75	12.79	12.79	-2.37%	4,800,852
May 2, 2025	12.85	13.14	12.76	13.10	13.10	3.97%	6,581,878
May 1, 2025	12.75	12.78	12.41	12.60	12.60	1.69%	5,858,495
Apr 30, 2025	12.27	12.50	11.63	12.39	12.39	-2.59%	8,886,654
Apr 29, 2025	12.45	12.77	12.39	12.72	12.72	1.03%	4,271,593
Apr 28, 2025	12.81	12.84	12.11	12.59	12.59	-0.40%	5,871,028
Apr 25, 2025	12.19	12.68	11.93	12.64	12.64	3.86%	6,576,963
Apr 24, 2025	11.85	12.22	11.82	12.17	12.17	3.49%	6,235,918
Apr 23, 2025	11.96	12.09	11.39	11.76	11.76	3.89%	15,241,862
Apr 22, 2025	11.02	11.39	11.00	11.32	11.32	5.99%	9,026,190
Apr 21, 2025	11.20	11.26	10.40	10.68	10.68	-6.07%	9,230,530
Apr 17, 2025	11.36	11.45	11.15	11.37	11.37	2.71%	7,058,070
Apr 16, 2025	11.58	11.96	10.80	11.07	11.07	-7.60%	13,737,788
Apr 15, 2025	11.96	12.42	11.77	11.98	11.98	1.01%	11,923,105
Apr 14, 2025	11.59	11.95	10.92	11.86	11.86	11.57%	18,996,108
Apr 11, 2025	10.16	10.73	9.71	10.63	10.63	1.24%	26,157,119
Apr 10, 2025	11.98	12.43	9.30	10.50	10.50	-19.17%	53,483,907
Apr 9, 2025	10.60	13.34	10.34	12.99	12.99	19.07%	45,472,225
Apr 8, 2025	13.89	13.95	10.00	10.91	10.91	-17.54%	49,287,394
Apr 7, 2025	11.66	13.56	11.11	13.23	13.23	4.75%	63,788,807
Apr 4, 2025	13.92	14.71	12.34	12.63	12.63	-20.16%	49,456,523
Apr 3, 2025	18.12	18.68	15.81	15.82	15.82	-23.87%	27,215,465
Apr 2, 2025	19.49	21.12	19.42	20.78	20.78	2.57%	5,405,400
Apr 1, 2025	19.97	20.54	19.28	20.26	20.26	-0.39%	4,079,264
Mar 31, 2025	19.25	20.46	18.81	20.34	20.34	0.79%	5,826,319
Mar 28, 2025	21.96	22.14	20.16	20.18	20.18	-9.18%	4,358,457
Mar 27, 2025	22.13	22.53	21.68	22.22	22.22	-0.31%	1,904,560
Mar 26, 2025	23.28	23.34	21.84	22.29	22.29	-3.34%	3,314,657
Mar 25, 2025	23.32	23.42	22.96	23.06	23.06	-0.04%	3,097,437
Mar 24, 2025	22.57	23.21	22.55	23.07	23.07	5.83%	4,688,818
Mar 21, 2025	21.36	21.93	21.10	21.80	21.80	-0.18%	3,151,255
Mar 20, 2025	21.04	22.10	20.95	21.84	21.84	1.68%	5,870,670
Mar 19, 2025	21.00	21.97	20.83	21.48	21.48	3.37%	4,309,762
Mar 18, 2025	21.46	21.46	20.47	20.78	20.78	-2.72%	3,936,761
Mar 17, 2025	20.77	21.49	20.76	21.36	21.36	3.94%	4,916,210
Mar 14, 2025	19.67	20.62	19.47	20.55	20.55	8.16%	6,136,953
Mar 13, 2025	19.78	20.13	18.56	19.00	19.00	-4.23%	6,736,850
Mar 12, 2025	19.65	19.95	18.72	19.84	19.84	4.97%	7,176,325
Mar 11, 2025	18.85	19.22	17.81	18.90	18.90	-0.21%	9,841,467
Mar 10, 2025	20.00	20.29	18.66	18.94	18.94	-9.55%	12,040,265
Mar 7, 2025	20.47	21.26	19.69	20.94	20.94	3.31%	9,155,705
Mar 6, 2025	21.36	21.88	20.21	20.27	20.27	-10.63%	10,585,829
Mar 5, 2025	21.84	22.80	21.29	22.68	22.68	4.04%	6,598,110
Mar 4, 2025	21.43	22.78	20.17	21.80	21.80	-2.72%	12,588,856