Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 26.06 | 1.27 | 5.12% | 25.21 | 26.17 | 25.08 | 2,138,863 |
| Jan 02 2025 | 24.79 | -0.58 | -2.29% | 25.87 | 25.87 | 23.63 | 4,173,578 |
| Dec 31 2024 | 25.37 | -0.19 | -0.74% | 25.93 | 26.17 | 25.0705 | 4,674,213 |
| Dec 30 2024 | 25.56 | -0.55 | -2.11% | 24.79 | 26.2995 | 23.88 | 3,680,639 |
| Dec 27 2024 | 26.11 | -1.32 | -4.81% | 26.92 | 27.0399 | 24.6201 | 4,973,303 |
| Dec 26 2024 | 27.43 | -0.04 | -0.15% | 27.14 | 27.59 | 26.45 | 2,709,629 |
| Dec 24 2024 | 27.47 | 1.31 | 5.01% | 26.62 | 27.535 | 26.54 | 3,453,380 |
| Dec 23 2024 | 26.16 | 1.49 | 6.04% | 24.99 | 26.18 | 24.16 | 4,032,433 |
| Dec 20 2024 | 24.67 | 3.19 | 14.85% | 21.79 | 24.71 | 21.665 | 8,487,857 |
| Dec 19 2024 | 21.48 | -2.10 | -8.91% | 24.89 | 25.1475 | 21.30 | 9,978,707 |
| Dec 18 2024 | 23.58 | -4.70 | -16.62% | 28.44 | 28.85 | 23.556 | 3,992,639 |
| Dec 17 2024 | 28.28 | -0.61 | -2.11% | 28.57 | 28.9583 | 28.1305 | 1,073,806 |
| Dec 16 2024 | 28.89 | -0.57 | -1.93% | 29.56 | 29.65 | 28.7201 | 949,856 |
| Dec 13 2024 | 29.46 | -0.07 | -0.24% | 29.83 | 30.00 | 29.12 | 876,833 |
| Dec 12 2024 | 29.53 | -0.15 | -0.51% | 29.60 | 29.94 | 29.20 | 786,632 |
| Dec 11 2024 | 29.68 | 0.33 | 1.12% | 30.03 | 30.25 | 29.58 | 540,694 |
| Dec 10 2024 | 29.35 | -0.10 | -0.34% | 29.58 | 29.81 | 29.21 | 867,721 |
| Dec 09 2024 | 29.45 | -0.55 | -1.83% | 30.10 | 30.1795 | 29.11 | 1,309,260 |
| Dec 06 2024 | 30.00 | 0.52 | 1.76% | 30.07 | 30.23 | 29.71 | 788,060 |
| Dec 05 2024 | 29.48 | -0.17 | -0.57% | 29.43 | 29.76 | 29.35 | 966,698 |
| Dec 04 2024 | 29.65 | -0.19 | -0.64% | 30.10 | 30.38 | 29.65 | 1,093,967 |
| Dec 03 2024 | 29.84 | 0.17 | 0.57% | 29.50 | 29.99 | 29.0123 | 837,542 |
| Dec 02 2024 | 29.67 | 0.31 | 1.06% | 29.50 | 29.7681 | 29.38 | 1,007,833 |
| Nov 29 2024 | 29.36 | 0.49 | 1.70% | 29.13 | 29.58 | 29.1101 | 1,302,432 |
| Nov 27 2024 | 28.87 | 0.14 | 0.49% | 28.82 | 29.00 | 28.0101 | 837,258 |
| Nov 26 2024 | 28.73 | 0.29 | 1.02% | 28.51 | 29.00 | 28.51 | 992,020 |
| Nov 25 2024 | 28.44 | 0.92 | 3.32% | 28.38 | 28.50 | 27.24 | 1,536,889 |
| Nov 22 2024 | 27.525 | 0.99 | 3.75% | 26.60 | 27.5699 | 26.53 | 1,473,785 |
| Nov 21 2024 | 26.53 | 0.22 | 0.84% | 27.02 | 27.1599 | 25.59 | 2,254,632 |
| Nov 20 2024 | 26.31 | -0.91 | -3.34% | 27.25 | 27.3589 | 25.21 | 3,613,281 |
| Nov 19 2024 | 27.22 | -0.91 | -3.23% | 26.54 | 27.94 | 26.40 | 2,800,496 |
| Nov 18 2024 | 28.13 | 0.91 | 3.34% | 27.40 | 28.5599 | 27.16 | 1,345,985 |
| Nov 15 2024 | 27.22 | -2.05 | -7.00% | 28.78 | 28.94 | 25.8401 | 3,719,237 |
| Nov 14 2024 | 29.27 | 0.07 | 0.24% | 29.36 | 29.725 | 29.02 | 1,392,390 |
| Nov 13 2024 | 29.20 | 0.64 | 2.24% | 28.75 | 29.34 | 28.47 | 1,506,901 |
| Nov 12 2024 | 28.56 | 0.09 | 0.32% | 28.34 | 28.68 | 27.822 | 1,589,596 |
| Nov 11 2024 | 28.47 | 0.06 | 0.21% | 28.76 | 28.95 | 28.43 | 2,358,924 |
| Nov 08 2024 | 28.41 | 0.11 | 0.39% | 28.27 | 28.59 | 27.93 | 1,931,135 |
| Nov 07 2024 | 28.30 | 0.85 | 3.10% | 27.98 | 28.41 | 27.91 | 2,375,413 |
| Nov 06 2024 | 27.45 | 2.39 | 9.52% | 27.52 | 27.65 | 26.4304 | 4,074,315 |
| Nov 05 2024 | 25.065 | 1.24 | 5.18% | 24.10 | 25.11 | 24.09 | 3,397,087 |
| Nov 04 2024 | 23.83 | 1.03 | 4.52% | 23.07 | 23.95 | 22.875 | 3,832,915 |
| Nov 01 2024 | 22.80 | 0.32 | 1.42% | 23.00 | 23.51 | 22.75 | 1,657,556 |
| Oct 31 2024 | 22.48 | -1.81 | -7.45% | 23.70 | 23.7199 | 22.38 | 3,432,952 |
| Oct 30 2024 | 24.29 | -0.58 | -2.33% | 24.65 | 25.03 | 24.20 | 1,244,277 |
| Oct 29 2024 | 24.87 | 0.12 | 0.48% | 24.64 | 25.21 | 24.50 | 803,597 |
| Oct 28 2024 | 24.75 | 1.06 | 4.47% | 24.65 | 25.07 | 24.4803 | 1,378,787 |
| Oct 25 2024 | 23.69 | -1.09 | -4.40% | 25.06 | 25.3288 | 23.635 | 2,240,091 |
| Oct 24 2024 | 24.78 | 0.41 | 1.68% | 24.85 | 24.954 | 23.73 | 1,587,684 |
| Oct 23 2024 | 24.37 | -1.31 | -5.10% | 25.41 | 25.46 | 23.7599 | 2,171,606 |
| Oct 22 2024 | 25.68 | 0.11 | 0.43% | 25.30 | 25.84 | 25.0069 | 1,099,869 |
| Oct 21 2024 | 25.57 | -0.06 | -0.23% | 25.49 | 25.72 | 24.93 | 1,327,067 |
| Oct 18 2024 | 25.63 | 0.53 | 2.11% | 25.24 | 25.68 | 25.1032 | 1,116,368 |
| Oct 17 2024 | 25.10 | 0.38 | 1.54% | 24.94 | 25.14 | 24.61 | 1,305,169 |
| Oct 16 2024 | 24.72 | 0.31 | 1.27% | 24.48 | 24.85 | 24.13 | 1,271,018 |
| Oct 15 2024 | 24.41 | -0.89 | -3.52% | 25.70 | 25.91 | 24.32 | 1,990,617 |
| Oct 14 2024 | 25.30 | 0.90 | 3.67% | 24.79 | 25.53 | 24.67 | 1,571,889 |
| Oct 11 2024 | 24.405 | 0.23 | 0.93% | 24.06 | 24.61 | 24.06 | 973,177 |
| Oct 10 2024 | 24.18 | -0.30 | -1.23% | 24.27 | 24.38 | 23.815 | 1,293,596 |
| Oct 09 2024 | 24.48 | 0.60 | 2.51% | 24.00 | 24.5901 | 23.90 | 1,473,578 |
| Oct 08 2024 | 23.88 | 0.81 | 3.51% | 23.74 | 24.16 | 23.5023 | 1,901,661 |
| Oct 07 2024 | 23.07 | -2.12 | -8.42% | 24.82 | 24.82 | 22.83 | 4,176,077 |
