SVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	14.70	14.77	14.59	14.65	14.65	-0.27%	2,502,092
Jun 3, 2025	14.40	14.72	14.36	14.69	14.69	2.26%	3,791,195
Jun 2, 2025	14.08	14.39	13.97	14.37	14.37	1.02%	3,611,688
May 30, 2025	14.13	14.37	13.68	14.22	14.22	-0.56%	6,051,311
May 29, 2025	14.66	14.67	14.09	14.30	14.30	-0.21%	5,262,549
May 28, 2025	14.50	14.53	14.21	14.33	14.33	-1.04%	3,886,343
May 27, 2025	13.96	14.49	13.84	14.48	14.48	9.86%	6,856,196
May 23, 2025	13.13	13.64	13.03	13.18	13.18	-6.59%	11,365,807
May 22, 2025	13.89	14.35	13.80	14.11	14.11	0.86%	5,719,031
May 21, 2025	14.67	14.97	13.77	13.99	13.99	-6.61%	7,739,101
May 20, 2025	14.90	15.06	14.65	14.98	14.98	0.60%	3,543,256
May 19, 2025	14.39	15.01	14.39	14.89	14.89	-1.33%	4,369,420
May 16, 2025	15.12	15.25	14.94	15.09	15.09	0.47%	3,782,443
May 15, 2025	14.64	15.02	14.47	15.02	15.02	1.83%	3,521,863
May 14, 2025	15.06	15.10	14.69	14.75	14.75	-2.12%	5,293,325
May 13, 2025	15.22	15.52	15.05	15.07	15.07	0.60%	8,576,062
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