SVXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.82	55.84	54.51	55.53	55.53	-0.14%	1,324,159
Jun 25, 2026	56.27	56.27	55.22	55.61	55.61	0.82%	2,005,532
Jun 24, 2026	55.29	55.87	54.71	55.16	55.16	0.29%	2,376,207
Jun 23, 2026	55.30	55.69	54.81	55.00	55.00	-2.69%	135,512
Jun 22, 2026	57.09	57.46	56.46	56.52	56.52	0.14%	1,342,321
Jun 18, 2026	56.51	56.62	56.02	56.44	56.44	1.64%	1,297,645
Jun 17, 2026	57.00	57.05	55.16	55.53	55.53	-2.17%	1,865,198
Jun 16, 2026	56.85	57.02	56.57	56.76	56.76	-0.16%	1,382,068
Jun 15, 2026	56.15	56.85	56.10	56.85	56.85	3.55%	1,584,778
Jun 12, 2026	54.09	54.90	53.69	54.90	54.90	2.46%	1,721,119
Jun 11, 2026	52.53	53.85	51.88	53.58	53.58	2.27%	2,024,014
Jun 10, 2026	53.30	53.58	52.10	52.39	52.39	-2.75%	2,047,371
Jun 9, 2026	54.69	55.03	52.19	53.87	53.87	-0.88%	3,108,786
Jun 8, 2026	54.54	54.84	54.12	54.35	54.35	1.08%	2,610,172
Jun 5, 2026	55.58	55.68	53.36	53.77	53.77	-3.72%	2,674,864
Jun 4, 2026	54.89	56.00	54.81	55.85	55.85	1.79%	1,469,434
Jun 3, 2026	54.73	55.08	54.60	54.87	54.87	-0.20%	1,209,311
Jun 2, 2026	54.89	55.04	54.61	54.98	54.98	0.90%	1,082,891
Jun 1, 2026	54.84	55.28	54.48	54.49	54.49	-1.27%	1,265,463
May 29, 2026	55.04	55.53	54.89	55.19	55.19	0.75%	1,283,607
May 28, 2026	54.04	54.85	54.04	54.78	54.78	1.03%	1,190,694
May 27, 2026	53.72	54.26	53.52	54.22	54.22	1.16%	1,145,851
May 26, 2026	53.44	53.84	53.44	53.60	53.60	1.57%	1,592,921
May 22, 2026	52.93	53.14	52.63	52.77	52.77	-0.57%	1,317,932
May 21, 2026	51.98	53.15	51.93	53.07	53.07	1.63%	1,871,590
May 20, 2026	51.83	52.27	51.72	52.22	52.22	0.87%	1,867,083
May 19, 2026	51.75	52.02	51.53	51.77	51.77	-0.19%	1,909,055
May 18, 2026	51.75	51.96	51.40	51.87	51.87	0.97%	2,215,808
May 15, 2026	50.82	51.61	50.75	51.37	51.37	-0.33%	1,730,421
May 14, 2026	51.12	51.76	50.88	51.54	51.54	1.10%	1,432,116
May 13, 2026	51.43	51.54	50.89	50.98	50.98	-0.82%	1,062,893
May 12, 2026	50.76	51.62	50.53	51.40	51.40	0.90%	1,447,295
May 11, 2026	51.24	51.45	50.82	50.94	50.94	-0.53%	1,053,679
May 8, 2026	51.49	51.70	51.18	51.21	51.21	-0.29%	1,002,347
May 7, 2026	51.46	51.52	51.03	51.36	51.36	0.27%	1,078,268
May 6, 2026	51.36	51.45	51.06	51.22	51.22	0.89%	1,051,325
May 5, 2026	51.09	51.24	50.60	50.77	50.77	0.34%	858,440
May 4, 2026	51.01	51.57	50.16	50.60	50.60	-0.73%	1,325,322
May 1, 2026	51.32	51.50	50.94	50.97	50.97	-0.51%	963,381
Apr 30, 2026	50.67	51.23	50.33	51.23	51.23	1.57%	1,081,291
Apr 29, 2026	50.94	51.04	50.15	50.44	50.44	-0.94%	1,771,447
Apr 28, 2026	50.15	51.01	50.03	50.92	50.92	0.67%	1,124,702
Apr 27, 2026	49.89	50.62	49.89	50.58	50.58	1.69%	809,867
Apr 24, 2026	50.04	50.32	49.69	49.74	49.74	-0.72%	1,091,904
Apr 23, 2026	49.80	50.10	48.77	50.10	50.10	0.22%	2,084,833
Apr 22, 2026	50.26	50.30	49.68	49.99	49.99	0.64%	662,562
Apr 21, 2026	50.21	50.21	49.23	49.67	49.67	-0.94%	1,979,717
Apr 20, 2026	50.19	50.25	49.67	50.14	50.14	-0.61%	1,259,170
Apr 17, 2026	50.73	50.96	50.45	50.45	50.45	0.68%	1,455,270
Apr 16, 2026	50.11	50.36	49.57	50.11	50.11	-0.02%	1,546,710
Apr 15, 2026	50.38	50.48	49.88	50.12	50.12	-0.28%	1,184,220
Apr 14, 2026	50.54	50.61	50.06	50.26	50.26	0.80%	2,310,347
Apr 13, 2026	48.59	49.92	48.53	49.86	49.86	2.03%	1,558,085
Apr 10, 2026	49.40	49.47	48.66	48.87	48.87	-0.87%	1,206,408
Apr 9, 2026	48.12	49.30	48.04	49.30	49.30	2.11%	1,537,808
Apr 8, 2026	48.35	48.67	47.50	48.28	48.28	4.98%	2,361,561
Apr 7, 2026	46.29	46.39	45.18	45.99	45.99	-1.90%	3,012,465
Apr 6, 2026	46.22	46.98	46.22	46.88	46.88	1.41%	1,274,191
Apr 2, 2026	44.79	46.42	44.60	46.23	46.23	-0.09%	2,125,372
Apr 1, 2026	46.10	46.56	45.61	46.27	46.27	1.03%	2,689,896
Mar 31, 2026	44.70	45.85	44.32	45.80	45.80	4.90%	3,732,972
Mar 30, 2026	44.38	44.42	43.29	43.66	43.66	0.51%	2,072,013
Mar 27, 2026	44.82	44.95	43.35	43.44	43.44	-3.87%	4,100,669
Mar 26, 2026	46.41	46.72	45.19	45.19	45.19	-3.89%	3,734,646
Mar 25, 2026	46.98	47.23	46.31	47.02	47.02	1.58%	1,966,761
Mar 24, 2026	46.18	47.29	46.04	46.29	46.29	-1.24%	3,355,303
Mar 23, 2026	47.33	47.88	46.37	46.87	46.87	2.36%	4,661,391
Mar 20, 2026	47.30	47.33	45.43	45.79	45.79	-3.46%	3,805,205
Mar 19, 2026	45.70	47.90	45.39	47.43	47.43	1.39%	3,266,784
Mar 18, 2026	48.11	48.18	46.69	46.78	46.78	-3.98%	3,415,998
Mar 17, 2026	48.88	49.27	48.62	48.72	48.72	0.39%	2,060,681
Mar 16, 2026	47.55	48.54	47.54	48.53	48.53	3.96%	1,823,784
Mar 13, 2026	47.71	48.15	46.66	46.68	46.68	-0.89%	3,061,310
Mar 12, 2026	47.64	48.01	47.03	47.10	47.10	-3.48%	2,358,525
Mar 11, 2026	48.10	48.86	47.72	48.80	48.80	2.26%	3,828,711
Mar 10, 2026	48.84	50.03	47.66	47.72	47.72	-2.53%	3,361,565
Mar 9, 2026	46.37	49.25	45.52	48.96	48.96	5.11%	7,921,684
Mar 6, 2026	48.06	48.85	46.58	46.58	46.58	-6.80%	6,074,621
Mar 5, 2026	50.97	51.38	48.87	49.98	49.98	-3.49%	4,912,806
Mar 4, 2026	51.10	52.15	50.86	51.79	51.79	1.87%	3,057,968
Mar 3, 2026	49.99	51.52	48.03	50.84	50.84	-2.02%	7,505,427
Mar 2, 2026	50.72	52.48	50.72	51.89	51.89	-0.75%	3,097,554
Feb 27, 2026	52.12	52.84	51.73	52.28	52.28	-2.04%	2,797,048
Feb 26, 2026	53.87	53.91	52.34	53.37	53.37	-0.80%	2,831,860
Feb 25, 2026	53.34	53.80	53.13	53.80	53.80	1.97%	1,357,899
Feb 24, 2026	51.87	52.84	51.64	52.76	52.76	1.91%	1,155,367
Feb 23, 2026	52.75	53.20	51.70	51.77	51.77	-2.23%	2,457,807
Feb 20, 2026	51.90	53.19	51.70	52.95	52.95	1.18%	3,133,742
Feb 19, 2026	52.36	52.52	51.78	52.33	52.33	-1.17%	2,163,538
Feb 18, 2026	52.95	53.59	52.61	52.95	52.95	-0.02%	2,171,172
Feb 17, 2026	51.87	53.14	51.24	52.96	52.96	1.69%	4,219,811
Feb 13, 2026	52.45	53.42	51.65	52.08	52.08	-0.65%	4,568,002
Feb 12, 2026	54.50	54.66	52.42	52.42	52.42	-3.21%	4,327,602
Feb 11, 2026	54.81	54.81	53.56	54.16	54.16	-0.02%	1,442,616
Feb 10, 2026	54.72	54.78	54.10	54.17	54.17	-1.04%	1,655,992
Feb 9, 2026	53.92	54.80	53.70	54.74	54.74	1.61%	1,814,821
Feb 6, 2026	52.87	53.96	52.87	53.87	53.87	3.46%	2,625,856
Feb 5, 2026	52.73	53.40	51.75	52.07	52.07	-3.04%	5,529,029
Feb 4, 2026	54.39	54.55	52.65	53.70	53.70	-0.87%	4,680,260
Feb 3, 2026	55.24	55.35	52.93	54.17	54.17	-2.13%	3,544,708