SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.38	51.64	51.22	51.60	51.60	0.62%	848,580
Dec 4, 2025	51.25	51.33	50.85	51.28	51.28	0.51%	1,018,891
Dec 3, 2025	50.55	51.10	50.52	51.02	51.02	0.28%	1,116,164
Dec 2, 2025	50.73	50.93	50.51	50.88	50.88	0.71%	1,121,788
Dec 1, 2025	49.98	50.85	49.91	50.52	50.52	0.36%	1,116,279
Nov 28, 2025	49.99	50.48	49.99	50.34	50.34	0.66%	693,762
Nov 26, 2025	49.54	50.09	49.44	50.01	50.01	1.52%	1,942,802
Nov 25, 2025	48.53	49.31	47.63	49.26	49.26	1.44%	1,847,592
Nov 24, 2025	47.28	48.60	47.20	48.56	48.56	3.65%	2,514,046
Nov 21, 2025	46.38	47.09	45.02	46.85	46.85	2.70%	6,196,028
Nov 20, 2025	48.95	49.11	45.50	45.62	45.62	-3.71%	8,025,370
Nov 19, 2025	46.84	47.93	46.59	47.38	47.38	1.39%	3,052,579
Nov 18, 2025	46.97	47.65	46.19	46.73	46.73	-1.72%	6,281,021
Nov 17, 2025	48.40	49.13	47.29	47.55	47.55	-2.62%	3,159,823
Nov 14, 2025	47.82	49.32	47.41	48.83	48.83	0.43%	2,943,440
Nov 13, 2025	49.96	50.16	48.07	48.62	48.62	-3.15%	3,048,254
Nov 12, 2025	50.50	50.53	49.92	50.20	50.20	-0.40%	1,198,726
Nov 11, 2025	50.31	50.49	50.19	50.40	50.40	0.12%	909,260
Nov 10, 2025	49.84	50.34	49.75	50.34	50.34	2.92%	2,182,392
Nov 7, 2025	48.11	48.93	47.29	48.91	48.91	0.39%	3,380,116
Nov 6, 2025	49.55	49.71	48.35	48.72	48.72	-2.13%	3,273,797
Nov 5, 2025	48.79	50.05	48.76	49.78	49.78	1.88%	1,531,516
Nov 4, 2025	48.80	49.48	48.57	48.86	48.86	-2.06%	2,125,879
Nov 3, 2025	49.82	49.94	49.02	49.89	49.89	0.42%	994,642
Oct 31, 2025	50.22	50.23	49.02	49.68	49.68	0.04%	1,904,065
Oct 30, 2025	49.97	50.42	49.57	49.66	49.66	-0.34%	1,905,114
Oct 29, 2025	50.54	50.79	49.82	49.83	49.83	-0.84%	2,508,468
Oct 28, 2025	51.01	51.09	50.25	50.25	50.25	-1.39%	1,283,534
Oct 27, 2025	51.07	51.16	50.75	50.96	50.96	1.37%	1,219,496
Oct 24, 2025	50.49	50.60	50.10	50.27	50.27	0.76%	1,641,042
Oct 23, 2025	49.13	49.93	49.13	49.89	49.89	1.14%	1,543,923
Oct 22, 2025	49.60	49.71	48.04	49.33	49.33	-0.78%	3,951,084
Oct 21, 2025	49.33	49.92	48.89	49.72	49.72	0.28%	1,727,363
Oct 20, 2025	48.37	49.60	48.34	49.58	49.58	3.90%	2,281,369
Oct 17, 2025	46.25	47.72	45.40	47.72	47.72	4.26%	4,857,074
Oct 16, 2025	48.40	48.47	45.69	45.77	45.77	-4.92%	5,082,613
Oct 15, 2025	49.09	49.19	47.52	48.14	48.14	-0.41%	2,087,545
Oct 14, 2025	48.03	49.22	47.22	48.34	48.34	-2.28%	3,549,094
Oct 13, 2025	48.94	49.62	48.81	49.47	49.47	3.78%	2,619,961
Oct 10, 2025	50.94	51.12	47.38	47.67	47.67	-6.35%	6,741,759
Oct 9, 2025	51.05	51.15	50.50	50.90	50.90	-0.12%	1,117,533
Oct 8, 2025	50.67	51.03	50.51	50.96	50.96	0.97%	678,178
Oct 7, 2025	51.18	51.23	50.32	50.47	50.47	-1.12%	1,299,305
Oct 6, 2025	51.09	51.11	50.72	51.04	51.04	0.16%	788,314
Oct 3, 2025	50.97	51.02	50.56	50.96	50.96	0.49%	719,920
Oct 2, 2025	51.21	51.28	50.71	50.71	50.71	-0.70%	744,937
Oct 1, 2025	50.69	51.19	50.69	51.07	51.07	0.26%	618,800
Sep 30, 2025	50.76	51.06	50.64	50.94	50.94	0.22%	752,697
Sep 29, 2025	51.31	51.34	50.68	50.83	50.83	-0.74%	892,383
Sep 26, 2025	50.43	51.21	50.04	51.21	51.21	2.22%	1,077,034