Register for streaming realtime charts, analysis tools, and prices.
SVXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 56.53 | 1.01 | 1.82% | 56.51 | 56.64 | 56.01 | 1,423,720 |
| May 02 2024 | 55.52 | 0.91 | 1.67% | 55.24 | 55.66 | 54.48 | 1,123,719 |
| May 01 2024 | 54.61 | -0.17 | -0.31% | 54.44 | 55.84 | 54.29 | 1,471,873 |
| Apr 30 2024 | 54.78 | -0.81 | -1.46% | 55.51 | 55.85 | 54.73 | 1,148,194 |
| Apr 29 2024 | 55.59 | 0.46 | 0.83% | 55.38 | 55.80 | 55.04 | 1,138,144 |
| Apr 26 2024 | 55.13 | 0.92 | 1.70% | 55.06 | 55.27 | 54.77 | 950,463 |
| Apr 25 2024 | 54.21 | -0.63 | -1.15% | 53.27 | 54.39 | 52.89 | 1,638,342 |
| Apr 24 2024 | 54.84 | 0.33 | 0.61% | 54.73 | 54.88 | 54.09 | 1,606,327 |
| Apr 23 2024 | 54.51 | 1.05 | 1.96% | 54.10 | 54.70 | 53.96 | 1,368,004 |
| Apr 22 2024 | 53.46 | 1.98 | 3.85% | 52.53 | 53.80 | 52.47 | 1,412,650 |
| Apr 19 2024 | 51.48 | -0.64 | -1.23% | 52.07 | 52.59 | 51.10 | 1,422,356 |
| Apr 18 2024 | 52.12 | -0.29 | -0.55% | 52.71 | 53.07 | 51.83 | 1,243,299 |
| Apr 17 2024 | 52.41 | 0.33 | 0.63% | 52.31 | 52.82 | 51.27 | 1,806,361 |
| Apr 16 2024 | 52.08 | 0.81 | 1.58% | 51.43 | 52.60 | 51.20 | 1,917,560 |
| Apr 15 2024 | 51.27 | -1.51 | -2.86% | 53.34 | 53.82 | 51.15 | 2,271,644 |
| Apr 12 2024 | 52.78 | -2.30 | -4.18% | 53.87 | 53.87 | 51.31 | 3,006,246 |
| Apr 11 2024 | 55.08 | 0.49 | 0.91% | 54.58 | 55.23 | 53.46 | 943,386 |
| Apr 10 2024 | 54.585 | -0.48 | -0.87% | 54.34 | 54.705 | 53.53 | 3,786,502 |
| Apr 09 2024 | 55.065 | 0.21 | 0.38% | 55.12 | 55.225 | 53.885 | 2,889,826 |
| Apr 08 2024 | 54.855 | 1.08 | 2.00% | 54.365 | 55.085 | 54.125 | 2,988,322 |
| Apr 05 2024 | 53.78 | -0.55 | -1.00% | 53.885 | 54.75 | 53.50 | 3,016,018 |
| Apr 04 2024 | 54.325 | -1.22 | -2.20% | 56.065 | 56.32 | 53.47 | 2,803,270 |
| Apr 03 2024 | 55.545 | 0.18 | 0.32% | 55.03 | 55.90 | 54.845 | 2,299,680 |
| Apr 02 2024 | 55.37 | -0.81 | -1.44% | 55.235 | 55.425 | 54.35 | 2,616,014 |
| Apr 01 2024 | 56.18 | -0.19 | -0.34% | 56.395 | 56.575 | 55.70 | 2,101,024 |
| Mar 28 2024 | 56.37 | -0.50 | -0.88% | 56.91 | 56.98 | 56.32 | 2,118,374 |
| Mar 27 2024 | 56.87 | 0.48 | 0.86% | 56.75 | 56.915 | 56.225 | 1,720,188 |
| Mar 26 2024 | 56.385 | 0.16 | 0.28% | 56.525 | 56.84 | 56.365 | 1,605,978 |
| Mar 25 2024 | 56.225 | 0.15 | 0.27% | 56.06 | 56.50 | 56.02 | 1,869,106 |
| Mar 22 2024 | 56.0725 | -0.09 | -0.16% | 55.98 | 56.515 | 55.915 | 2,019,926 |
| Mar 21 2024 | 56.165 | 0.20 | 0.37% | 56.25 | 56.435 | 55.82 | 2,309,850 |
| Mar 20 2024 | 55.96 | 0.63 | 1.15% | 55.325 | 56.065 | 55.21 | 2,712,852 |
| Mar 19 2024 | 55.325 | 0.76 | 1.39% | 54.575 | 55.355 | 54.37 | 2,716,798 |
| Mar 18 2024 | 54.565 | 0.59 | 1.09% | 54.35 | 54.775 | 54.315 | 3,297,598 |
| Mar 15 2024 | 53.975 | -0.51 | -0.94% | 54.005 | 54.35 | 52.89 | 3,234,594 |
| Mar 14 2024 | 54.485 | -0.73 | -1.32% | 55.355 | 55.51 | 53.355 | 4,610,712 |
| Mar 13 2024 | 55.215 | 0.19 | 0.34% | 55.085 | 55.32 | 54.915 | 1,940,504 |
| Mar 12 2024 | 55.03 | 1.34 | 2.50% | 54.355 | 55.085 | 53.99 | 3,208,796 |
| Mar 11 2024 | 53.69 | 0.25 | 0.47% | 53.29 | 53.94 | 52.70 | 2,426,584 |
| Mar 08 2024 | 53.44 | -0.67 | -1.24% | 54.45 | 54.6699 | 52.4998 | 3,179,644 |
| Mar 07 2024 | 54.11 | 0.14 | 0.26% | 54.5575 | 54.585 | 53.79 | 2,839,008 |
| Mar 06 2024 | 53.97 | -0.06 | -0.11% | 54.735 | 54.83 | 53.735 | 2,855,230 |
| Mar 05 2024 | 54.03 | -1.14 | -2.07% | 54.855 | 54.9125 | 53.215 | 4,165,228 |
| Mar 04 2024 | 55.17 | 0.02 | 0.05% | 55.155 | 55.33 | 55.005 | 2,402,918 |
| Mar 01 2024 | 55.145 | -0.04 | -0.06% | 55.395 | 55.61 | 54.93 | 2,904,128 |
| Feb 29 2024 | 55.18 | 0.39 | 0.71% | 55.25 | 55.31 | 54.564 | 2,003,950 |
| Feb 28 2024 | 54.79 | -0.44 | -0.79% | 55.045 | 55.115 | 54.5725 | 1,667,654 |
| Feb 27 2024 | 55.2275 | 0.54 | 0.98% | 54.985 | 55.275 | 54.90 | 2,016,422 |
| Feb 26 2024 | 54.69 | 0.31 | 0.56% | 54.65 | 54.84 | 54.575 | 2,099,150 |
| Feb 23 2024 | 54.385 | 0.92 | 1.72% | 53.85 | 54.45 | 53.70 | 2,341,454 |
| Feb 22 2024 | 53.465 | 0.58 | 1.09% | 53.965 | 54.265 | 53.37 | 2,587,650 |
| Feb 21 2024 | 52.89 | 0.23 | 0.43% | 52.50 | 52.97 | 52.30 | 2,291,156 |
| Feb 20 2024 | 52.665 | -0.91 | -1.70% | 53.18 | 53.275 | 51.965 | 3,517,954 |
| Feb 16 2024 | 53.575 | 0.15 | 0.27% | 53.305 | 54.03 | 53.09 | 4,980,266 |
| Feb 15 2024 | 53.43 | 0.14 | 0.26% | 53.58 | 53.695 | 52.96 | 4,800,530 |
| Feb 14 2024 | 53.29 | 1.52 | 2.93% | 52.915 | 53.385 | 52.3975 | 4,752,080 |
| Feb 13 2024 | 51.775 | -2.06 | -3.82% | 52.99 | 53.19 | 50.09 | 4,642,780 |
| Feb 12 2024 | 53.83 | -0.60 | -1.10% | 54.59 | 54.665 | 53.53 | 2,442,630 |
| Feb 09 2024 | 54.43 | -0.20 | -0.37% | 54.70 | 54.945 | 54.335 | 2,699,998 |
| Feb 08 2024 | 54.63 | 0.23 | 0.41% | 54.44 | 54.67 | 54.105 | 3,056,372 |
| Feb 07 2024 | 54.405 | 0.09 | 0.17% | 54.5775 | 54.615 | 54.18 | 1,522,208 |
| Feb 06 2024 | 54.315 | 0.66 | 1.24% | 53.875 | 54.3475 | 53.605 | 1,819,692 |
| Feb 05 2024 | 53.65 | 1.05 | 1.99% | 52.885 | 53.695 | 52.30 | 2,052,910 |
