(SVXY)
CBOE: SVXY
· Real-Time Price · USD
47.07
0.06 (0.13%)
At close: Aug 15, 2025, 3:00 PM
SVXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.14 | 47.22 | 46.88 | 47.09 | 47.09 | 0.17% | 734,221 |
| Aug 14, 2025 | 46.69 | 47.14 | 46.62 | 47.01 | 47.01 | -0.21% | 831,222 |
| Aug 13, 2025 | 47.24 | 47.30 | 46.93 | 47.11 | 47.11 | 0.34% | 772,900 |
| Aug 12, 2025 | 46.35 | 46.98 | 46.35 | 46.95 | 46.95 | 2.07% | 975,509 |
| Aug 11, 2025 | 46.14 | 46.30 | 45.83 | 46.00 | 46.00 | -0.17% | 1,066,543 |
| Aug 8, 2025 | 45.63 | 46.08 | 45.59 | 46.08 | 46.08 | 1.77% | 1,113,400 |
| Aug 7, 2025 | 45.75 | 45.84 | 44.93 | 45.28 | 45.28 | -0.46% | 1,377,208 |
| Aug 6, 2025 | 44.83 | 45.49 | 44.65 | 45.49 | 45.49 | 1.61% | 881,400 |
| Aug 5, 2025 | 45.07 | 45.09 | 44.09 | 44.77 | 44.77 | -0.42% | 1,587,000 |
| Aug 4, 2025 | 44.12 | 44.97 | 44.07 | 44.96 | 44.96 | 3.45% | 1,324,200 |
| Aug 1, 2025 | 44.27 | 44.28 | 42.93 | 43.46 | 43.46 | -4.13% | 3,641,760 |
| Jul 31, 2025 | 45.90 | 46.07 | 45.16 | 45.33 | 45.33 | -0.22% | 2,019,100 |
| Jul 30, 2025 | 45.66 | 45.83 | 45.05 | 45.43 | 45.43 | -0.15% | 2,686,700 |
| Jul 29, 2025 | 46.39 | 46.45 | 45.38 | 45.50 | 45.50 | -1.17% | 1,543,193 |
| Jul 28, 2025 | 45.90 | 46.06 | 45.75 | 46.04 | 46.04 | 1.34% | 979,300 |
| Jul 25, 2025 | 45.22 | 45.47 | 45.14 | 45.43 | 45.43 | 0.44% | 667,995 |
| Jul 24, 2025 | 45.32 | 45.48 | 45.15 | 45.23 | 45.23 | 0.13% | 1,075,200 |
| Jul 23, 2025 | 44.60 | 45.19 | 44.39 | 45.17 | 45.17 | 2.06% | 900,746 |
| Jul 22, 2025 | 44.28 | 44.32 | 43.69 | 44.26 | 44.26 | 0.23% | 1,118,724 |
| Jul 21, 2025 | 44.21 | 44.59 | 44.12 | 44.16 | 44.16 | 0.34% | 757,521 |