Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 47.02 | 0.37 | 0.79% | 46.74 | 47.44 | 46.46 | 490,854 |
| Jun 06 2024 | 46.65 | 0.31 | 0.67% | 46.61 | 46.77 | 46.08 | 985,301 |
| Jun 05 2024 | 46.34 | 0.77 | 1.69% | 46.02 | 46.47 | 45.20 | 616,119 |
| Jun 04 2024 | 45.57 | -0.08 | -0.18% | 44.995 | 45.7862 | 44.28 | 762,105 |
| Jun 03 2024 | 45.65 | 0.13 | 0.29% | 46.06 | 46.24 | 44.11 | 982,349 |
| May 31 2024 | 45.52 | 1.34 | 3.03% | 45.12 | 45.70 | 43.1673 | 1,187,800 |
| May 30 2024 | 44.18 | -0.06 | -0.14% | 44.11 | 45.05 | 43.49 | 797,288 |
| May 29 2024 | 44.24 | -1.67 | -3.64% | 44.05 | 45.00 | 43.84 | 1,125,716 |
| May 28 2024 | 45.91 | -1.04 | -2.22% | 47.24 | 47.24 | 45.20 | 893,015 |
| May 24 2024 | 46.95 | 1.23 | 2.69% | 45.79 | 47.15 | 45.79 | 620,156 |
| May 23 2024 | 45.72 | -0.44 | -0.95% | 47.24 | 47.53 | 45.1501 | 1,132,108 |
| May 22 2024 | 46.16 | -1.14 | -2.41% | 47.15 | 47.60 | 45.6809 | 854,634 |
| May 21 2024 | 47.30 | 0.73 | 1.57% | 46.59 | 47.4663 | 46.4301 | 323,434 |
| May 20 2024 | 46.57 | 0.02 | 0.04% | 46.70 | 47.09 | 46.22 | 399,321 |
| May 17 2024 | 46.55 | 0.53 | 1.15% | 46.05 | 46.65 | 45.875 | 367,470 |
| May 16 2024 | 46.02 | -0.07 | -0.15% | 46.07 | 46.13 | 45.54 | 427,087 |
| May 15 2024 | 46.09 | 1.83 | 4.13% | 45.20 | 46.20 | 44.70 | 495,182 |
| May 14 2024 | 44.26 | 0.71 | 1.63% | 43.48 | 44.50 | 43.2236 | 937,303 |
| May 13 2024 | 43.55 | -0.32 | -0.73% | 44.19 | 44.24 | 43.292 | 493,475 |
| May 10 2024 | 43.87 | 0.37 | 0.85% | 43.46 | 44.05 | 43.35 | 425,909 |
| May 09 2024 | 43.50 | 0.21 | 0.49% | 43.26 | 43.50 | 42.80 | 478,478 |
| May 08 2024 | 43.29 | 0.32 | 0.74% | 42.97 | 43.35 | 42.80 | 430,643 |
| May 07 2024 | 42.97 | 0.21 | 0.49% | 43.00 | 43.00 | 42.6093 | 456,049 |
| May 06 2024 | 42.76 | 0.99 | 2.37% | 42.30 | 42.80 | 42.30 | 653,680 |
| May 03 2024 | 41.77 | 1.37 | 3.39% | 41.72 | 41.90 | 40.95 | 1,166,060 |
| May 02 2024 | 40.40 | 1.35 | 3.46% | 40.08 | 40.52 | 38.9001 | 639,354 |
| May 01 2024 | 39.05 | -0.24 | -0.61% | 38.99 | 40.88 | 38.65 | 1,944,634 |
| Apr 30 2024 | 39.29 | -1.15 | -2.84% | 40.49 | 40.90 | 39.25 | 874,239 |
| Apr 29 2024 | 40.44 | 0.59 | 1.48% | 40.12 | 40.7999 | 39.7051 | 626,820 |
| Apr 26 2024 | 39.85 | 1.22 | 3.16% | 39.60 | 40.05 | 39.38 | 1,217,051 |
| Apr 25 2024 | 38.63 | -0.91 | -2.30% | 37.43 | 38.88 | 36.85 | 1,416,668 |
| Apr 24 2024 | 39.54 | 0.41 | 1.05% | 39.34 | 39.60 | 38.51 | 1,206,281 |
| Apr 23 2024 | 39.13 | 1.38 | 3.66% | 38.52 | 39.46 | 38.42 | 1,579,728 |
| Apr 22 2024 | 37.75 | 2.59 | 7.37% | 36.37 | 38.149 | 36.36 | 1,471,632 |
| Apr 19 2024 | 35.16 | -0.91 | -2.51% | 36.08 | 36.70 | 34.6101 | 1,584,004 |
| Apr 18 2024 | 36.065 | -0.18 | -0.48% | 36.83 | 37.28 | 35.6002 | 1,343,785 |
| Apr 17 2024 | 36.24 | 0.22 | 0.61% | 36.22 | 36.94 | 34.85 | 1,897,353 |
| Apr 16 2024 | 36.02 | 0.88 | 2.50% | 35.30 | 36.64 | 34.89 | 1,505,226 |
| Apr 15 2024 | 35.14 | -1.80 | -4.87% | 38.01 | 38.35 | 34.8001 | 3,027,013 |
| Apr 12 2024 | 36.94 | -3.54 | -8.75% | 38.61 | 38.66 | 35.11 | 5,391,948 |
| Apr 11 2024 | 40.48 | 0.92 | 2.33% | 39.50 | 40.80 | 38.09 | 1,679,731 |
| Apr 10 2024 | 39.56 | -0.81 | -2.01% | 39.20 | 39.7796 | 38.16 | 1,985,694 |
| Apr 09 2024 | 40.37 | 0.27 | 0.67% | 40.11 | 40.50 | 38.63 | 1,026,322 |
| Apr 08 2024 | 40.10 | 1.55 | 4.02% | 39.36 | 40.362 | 39.04 | 807,212 |
| Apr 05 2024 | 38.55 | 0.03 | 0.08% | 38.80 | 39.84 | 38.19 | 1,061,984 |
| Apr 04 2024 | 38.52 | -2.65 | -6.44% | 41.70 | 42.16 | 38.11 | 1,653,439 |
| Apr 03 2024 | 41.17 | 0.17 | 0.41% | 40.28 | 41.64 | 40.17 | 634,712 |
| Apr 02 2024 | 41.00 | -1.11 | -2.64% | 40.60 | 41.00 | 39.5842 | 835,793 |
| Apr 01 2024 | 42.11 | -0.25 | -0.59% | 42.80 | 42.80 | 41.44 | 526,983 |
| Mar 28 2024 | 42.36 | -0.92 | -2.13% | 43.11 | 43.38 | 42.36 | 450,567 |
| Mar 27 2024 | 43.28 | 0.78 | 1.84% | 43.10 | 43.29 | 42.22 | 285,028 |
| Mar 26 2024 | 42.50 | 0.23 | 0.54% | 42.61 | 43.1234 | 42.41 | 340,957 |
| Mar 25 2024 | 42.27 | 0.30 | 0.71% | 42.07 | 42.6599 | 41.97 | 390,507 |
| Mar 22 2024 | 41.97 | -0.35 | -0.83% | 42.20 | 42.7118 | 41.85 | 463,983 |
| Mar 21 2024 | 42.32 | 0.50 | 1.20% | 42.40 | 42.67 | 41.74 | 905,829 |
| Mar 20 2024 | 41.82 | 0.91 | 2.22% | 41.09 | 42.05 | 40.81 | 832,255 |
| Mar 19 2024 | 40.91 | 0.71 | 1.77% | 39.91 | 41.05 | 39.74 | 635,758 |
| Mar 18 2024 | 40.20 | 1.00 | 2.55% | 39.83 | 40.35 | 39.7646 | 792,330 |
| Mar 15 2024 | 39.20 | -0.50 | -1.26% | 39.62 | 39.95 | 38.02 | 1,007,864 |
| Mar 14 2024 | 39.70 | -1.48 | -3.59% | 41.28 | 41.52 | 38.62 | 1,203,652 |
| Mar 13 2024 | 41.18 | 0.36 | 0.88% | 40.82 | 41.22 | 40.74 | 431,975 |
| Mar 12 2024 | 40.82 | 1.89 | 4.85% | 39.69 | 41.00 | 39.33 | 1,390,605 |
| Mar 11 2024 | 38.93 | 0.26 | 0.67% | 38.28 | 39.34 | 37.66 | 981,019 |
