Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SVIXS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 64.62 | -1.45 | -2.19% | 67.30 | 67.35 | 64.57 | 160 |
| Jun 13 2024 | 66.07 | -0.35 | -0.53% | 66.47 | 66.95 | 65.80 | 0 |
| Jun 12 2024 | 66.42 | 1.42 | 2.18% | 65.70 | 66.82 | 65.60 | 20 |
| Jun 11 2024 | 65.00 | -0.10 | -0.15% | 65.55 | 65.55 | 63.75 | 0 |
| Jun 10 2024 | 65.10 | 0.28 | 0.43% | 65.10 | 65.10 | 63.05 | 0 |
| Jun 07 2024 | 64.82 | 1.10 | 1.73% | 63.75 | 64.82 | 62.50 | 20 |
| Jun 06 2024 | 63.72 | 0.97 | 1.55% | 63.07 | 63.72 | 63.02 | 10 |
| Jun 05 2024 | 62.75 | 2.38 | 3.94% | 61.97 | 62.95 | 61.25 | 110 |
| Jun 04 2024 | 60.37 | -0.50 | -0.82% | 61.17 | 61.20 | 59.30 | 110 |
| Jun 03 2024 | 60.87 | 1.82 | 3.08% | 62.57 | 62.62 | 60.47 | 300 |
| May 31 2024 | 59.05 | -0.45 | -0.76% | 59.00 | 60.82 | 58.77 | 395 |
| May 30 2024 | 59.50 | -0.65 | -1.08% | 58.37 | 59.82 | 58.20 | 50 |
| May 29 2024 | 60.15 | -2.52 | -4.02% | 60.40 | 60.77 | 59.00 | 270 |
| May 28 2024 | 62.67 | -0.90 | -1.42% | 63.35 | 63.72 | 62.20 | 10 |
| May 27 2024 | 63.57 | 0.25 | 0.39% | 63.62 | 63.65 | 63.30 | 10 |
| May 24 2024 | 63.32 | -0.25 | -0.39% | 61.52 | 63.57 | 61.27 | 20 |
| May 23 2024 | 63.57 | -0.03 | -0.05% | 63.57 | 63.85 | 62.62 | 20 |
| May 22 2024 | 63.60 | 0.18 | 0.28% | 63.72 | 63.87 | 63.45 | 10 |
| May 21 2024 | 63.42 | 0.25 | 0.40% | 62.65 | 63.42 | 62.55 | 10 |
| May 20 2024 | 63.17 | 1.52 | 2.47% | 62.52 | 63.22 | 62.32 | 30 |
| May 17 2024 | 61.65 | 0.10 | 0.16% | 61.77 | 61.87 | 61.60 | 10 |
| May 16 2024 | 61.55 | 0.05 | 0.08% | 61.62 | 61.82 | 61.40 | 30 |
| May 15 2024 | 61.50 | 2.70 | 4.59% | 59.10 | 61.50 | 58.67 | 190 |
| May 14 2024 | 58.80 | -0.17 | -0.29% | 57.90 | 58.85 | 57.77 | 20 |
| May 13 2024 | 58.97 | 0.62 | 1.06% | 59.95 | 59.95 | 58.95 | 40 |
| May 10 2024 | 58.35 | 0.65 | 1.13% | 58.22 | 58.65 | 58.07 | 70 |
| May 09 2024 | 57.70 | 0.40 | 0.70% | 57.87 | 58.02 | 57.40 | 10 |
| May 08 2024 | 57.30 | 0.68 | 1.20% | 57.15 | 57.32 | 56.72 | 40 |
| May 07 2024 | 56.62 | 0.65 | 1.16% | 56.90 | 56.90 | 56.35 | 60 |
| May 06 2024 | 55.97 | 1.15 | 2.10% | 55.42 | 56.40 | 55.42 | 60 |
| May 03 2024 | 54.82 | 1.80 | 3.39% | 54.20 | 55.27 | 53.87 | 50 |
| May 02 2024 | 53.02 | -0.35 | -0.66% | 53.10 | 53.32 | 51.50 | 20 |
| Apr 30 2024 | 53.37 | -0.40 | -0.74% | 53.87 | 54.05 | 53.20 | 120 |
| Apr 29 2024 | 53.77 | 1.30 | 2.48% | 53.05 | 54.00 | 52.60 | 250 |
| Apr 26 2024 | 52.47 | 2.57 | 5.15% | 52.50 | 52.70 | 51.85 | 201 |
| Apr 25 2024 | 49.90 | -1.62 | -3.14% | 49.85 | 50.92 | 48.55 | 300 |
| Apr 24 2024 | 51.52 | 0.40 | 0.78% | 52.40 | 52.40 | 51.20 | 450 |
| Apr 23 2024 | 51.12 | 2.47 | 5.08% | 50.32 | 51.45 | 50.15 | 414 |
| Apr 22 2024 | 48.65 | 2.05 | 4.40% | 47.57 | 49.22 | 47.45 | 0 |
| Apr 19 2024 | 46.60 | -2.50 | -5.09% | 44.05 | 48.00 | 44.05 | 370 |
| Apr 18 2024 | 49.10 | 2.00 | 4.25% | 48.85 | 49.10 | 47.80 | 0 |
| Apr 17 2024 | 47.10 | 0.03 | 0.06% | 47.27 | 48.62 | 46.80 | 0 |
| Apr 16 2024 | 47.07 | -1.48 | -3.05% | 45.45 | 47.07 | 45.35 | 300 |
| Apr 15 2024 | 48.55 | 0.60 | 1.25% | 49.45 | 50.55 | 48.52 | 42 |
| Apr 12 2024 | 47.95 | -2.02 | -4.04% | 51.87 | 52.17 | 46.72 | 514 |
| Apr 11 2024 | 49.97 | -1.00 | -1.96% | 50.52 | 51.02 | 49.62 | 100 |
| Apr 10 2024 | 50.97 | 1.20 | 2.41% | 51.75 | 52.30 | 49.02 | 205 |
| Apr 09 2024 | 49.77 | -1.30 | -2.55% | 50.92 | 51.37 | 48.87 | 0 |
| Apr 08 2024 | 51.07 | 2.25 | 4.61% | 49.07 | 51.07 | 48.75 | 40 |
| Apr 05 2024 | 48.82 | -4.63 | -8.66% | 49.27 | 49.70 | 48.42 | 440 |
| Apr 04 2024 | 53.45 | 0.55 | 1.04% | 52.67 | 53.72 | 52.67 | 10 |
| Apr 03 2024 | 52.90 | 1.68 | 3.28% | 51.90 | 52.92 | 51.22 | 210 |
| Apr 02 2024 | 51.22 | -4.38 | -7.88% | 54.30 | 54.75 | 50.22 | 414 |
| Mar 28 2024 | 55.60 | 0.15 | 0.27% | 55.75 | 56.05 | 55.40 | 0 |
| Mar 27 2024 | 55.45 | 0.03 | 0.05% | 55.35 | 55.55 | 54.60 | 5 |
| Mar 26 2024 | 55.42 | 0.87 | 1.59% | 54.97 | 55.45 | 54.77 | 10 |
| Mar 25 2024 | 54.55 | 0.10 | 0.18% | 53.92 | 54.87 | 53.67 | 210 |
| Mar 22 2024 | 54.45 | 0.58 | 1.08% | 54.45 | 54.47 | 53.80 | 60 |
| Mar 21 2024 | 53.87 | 1.17 | 2.22% | 54.20 | 54.35 | 53.65 | 40 |
| Mar 20 2024 | 52.70 | 0.43 | 0.82% | 52.17 | 52.72 | 52.10 | 10 |
| Mar 19 2024 | 52.27 | 0.97 | 1.89% | 51.02 | 52.60 | 50.47 | 30 |
| Mar 18 2024 | 51.30 | 1.93 | 3.91% | 49.97 | 51.30 | 47.72 | 40 |
