Register for streaming realtime charts, analysis tools, and prices.
SVIX3L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.699 | 0.059 | 9.22% | 0.61 | 0.70 | 0.607 | 0 |
| Jun 13 2024 | 0.64 | 0.032 | 5.26% | 0.616 | 0.643 | 0.599 | 24,620 |
| Jun 12 2024 | 0.608 | -0.073 | -10.72% | 0.656 | 0.656 | 0.596 | 15,420 |
| Jun 11 2024 | 0.681 | 0.008 | 1.19% | 0.654 | 0.729 | 0.653 | 2,100 |
| Jun 10 2024 | 0.673 | 0.01 | 1.51% | 0.672 | 0.741 | 0.672 | 5,500 |
| Jun 07 2024 | 0.663 | -0.02 | -2.93% | 0.682 | 0.738 | 0.663 | 20,000 |
| Jun 06 2024 | 0.683 | -0.039 | -5.40% | 0.706 | 0.709 | 0.682 | 0 |
| Jun 05 2024 | 0.722 | -0.084 | -10.42% | 0.75 | 0.774 | 0.715 | 0 |
| Jun 04 2024 | 0.806 | 0.018 | 2.28% | 0.771 | 0.848 | 0.771 | 2,000 |
| Jun 03 2024 | 0.788 | -0.108 | -12.05% | 0.733 | 0.806 | 0.733 | 0 |
| May 31 2024 | 0.896 | 0.03 | 3.46% | 0.895 | 0.909 | 0.79 | 13,000 |
| May 30 2024 | 0.866 | 0.014 | 1.64% | 0.931 | 0.942 | 0.849 | 900 |
| May 29 2024 | 0.852 | 0.109 | 14.67% | 0.836 | 0.895 | 0.82 | 5,700 |
| May 28 2024 | 0.743 | 0.032 | 4.50% | 0.72 | 0.769 | 0.699 | 3,330 |
| May 27 2024 | 0.711 | -0.009 | -1.25% | 0.719 | 0.724 | 0.711 | 0 |
| May 24 2024 | 0.72 | -0.005 | -0.69% | 0.811 | 0.82 | 0.719 | 2,300 |
| May 23 2024 | 0.725 | -0.005 | -0.68% | 0.732 | 0.775 | 0.71 | 40,800 |
| May 22 2024 | 0.73 | -0.003 | -0.41% | 0.72 | 0.737 | 0.715 | 3,700 |
| May 21 2024 | 0.733 | -0.005 | -0.68% | 0.759 | 0.77 | 0.732 | 4,020 |
| May 20 2024 | 0.738 | -0.048 | -6.11% | 0.758 | 0.764 | 0.737 | 800 |
| May 17 2024 | 0.786 | -0.006 | -0.76% | 0.79 | 0.806 | 0.779 | 1,400 |
| May 16 2024 | 0.792 | -0.011 | -1.37% | 0.793 | 0.806 | 0.783 | 6,750 |
| May 15 2024 | 0.803 | -0.147 | -15.47% | 0.929 | 0.949 | 0.803 | 7,720 |
| May 14 2024 | 0.95 | -0.003 | -0.31% | 1.006 | 1.012 | 0.945 | 600 |
| May 13 2024 | 0.953 | -0.026 | -2.66% | 0.911 | 0.959 | 0.911 | 200 |
| May 10 2024 | 0.979 | -0.049 | -4.77% | 0.998 | 1.006 | 0.978 | 1,400 |
| May 09 2024 | 1.028 | -0.03 | -2.84% | 1.031 | 1.044 | 1.004 | 699 |
| May 08 2024 | 1.058 | -0.03 | -2.76% | 1.07 | 1.093 | 1.052 | 0 |
| May 07 2024 | 1.088 | -0.04 | -3.46% | 1.08 | 1.109 | 1.07 | 0 |
| May 06 2024 | 1.127 | -0.09 | -7.09% | 1.172 | 1.177 | 1.102 | 75 |
| May 03 2024 | 1.213 | -0.18 | -12.61% | 1.278 | 1.291 | 1.165 | 3,400 |
| May 02 2024 | 1.388 | 0.01 | 0.73% | 1.375 | 1.53 | 1.345 | 2,300 |
| Apr 30 2024 | 1.378 | 0.05 | 4.08% | 1.337 | 1.40 | 1.309 | 3,800 |
| Apr 29 2024 | 1.324 | -0.14 | -9.81% | 1.391 | 1.424 | 1.324 | 0 |
| Apr 26 2024 | 1.468 | -0.21 | -12.62% | 1.44 | 1.51 | 1.413 | 5,330 |
| Apr 25 2024 | 1.68 | 0.12 | 7.69% | 1.65 | 1.825 | 1.585 | 6,000 |
| Apr 24 2024 | 1.56 | -0.04 | -2.50% | 1.473 | 1.575 | 1.472 | 1,400 |
| Apr 23 2024 | 1.60 | -0.36 | -18.16% | 1.715 | 1.72 | 1.59 | 1,610 |
| Apr 22 2024 | 1.955 | -0.29 | -12.72% | 2.10 | 2.125 | 1.88 | 0 |
| Apr 19 2024 | 2.24 | 0.33 | 17.28% | 2.61 | 2.61 | 2.06 | 2,000 |
| Apr 18 2024 | 1.91 | -0.29 | -13.18% | 1.92 | 2.055 | 1.91 | 0 |
| Apr 17 2024 | 2.20 | -0.03 | -1.12% | 2.205 | 2.265 | 1.99 | 0 |
| Apr 16 2024 | 2.225 | 0.17 | 8.01% | 2.495 | 2.515 | 2.21 | 10 |
| Apr 15 2024 | 2.06 | -0.04 | -1.67% | 1.93 | 2.065 | 1.82 | 125 |
| Apr 12 2024 | 2.095 | 0.21 | 10.85% | 1.675 | 2.22 | 1.66 | 4,631 |
| Apr 11 2024 | 1.89 | 0.13 | 7.08% | 1.81 | 1.925 | 1.76 | 0 |
| Apr 10 2024 | 1.765 | -0.06 | -3.29% | 1.625 | 1.945 | 1.56 | 0 |
| Apr 09 2024 | 1.825 | 0.14 | 7.99% | 1.705 | 1.92 | 1.64 | 0 |
| Apr 08 2024 | 1.69 | -0.30 | -14.86% | 1.93 | 1.985 | 1.69 | 0 |
| Apr 05 2024 | 1.985 | 0.47 | 30.59% | 1.94 | 2.03 | 1.90 | 7,350 |
| Apr 04 2024 | 1.52 | -0.06 | -3.80% | 1.605 | 1.605 | 1.495 | 0 |
| Apr 03 2024 | 1.58 | -0.19 | -10.73% | 1.725 | 1.785 | 1.575 | 500 |
| Apr 02 2024 | 1.77 | 0.37 | 26.70% | 1.545 | 1.835 | 1.51 | 300 |
| Mar 28 2024 | 1.397 | -0.02 | -1.48% | 1.383 | 1.417 | 1.37 | 0 |
| Mar 27 2024 | 1.418 | 0.01 | 0.71% | 1.418 | 1.486 | 1.414 | 25 |
| Mar 26 2024 | 1.408 | -0.05 | -3.69% | 1.435 | 1.449 | 1.407 | 0 |
| Mar 25 2024 | 1.462 | -0.02 | -1.35% | 1.54 | 1.575 | 1.445 | 0 |
| Mar 22 2024 | 1.482 | -0.04 | -2.50% | 1.487 | 1.545 | 1.471 | 100 |
| Mar 21 2024 | 1.52 | -0.09 | -5.59% | 1.45 | 1.54 | 1.444 | 700 |
| Mar 20 2024 | 1.61 | -0.05 | -3.01% | 1.68 | 1.69 | 1.61 | 0 |
| Mar 19 2024 | 1.66 | -0.11 | -5.95% | 1.80 | 1.88 | 1.64 | 9,000 |
