Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SVOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25 2024 | 21.37 | -0.13 | -0.60% | 21.50 | 21.62 | 21.33 | 793,545 |
| Oct 24 2024 | 21.50 | 0.03 | 0.14% | 21.54 | 21.545 | 21.33 | 925,474 |
| Oct 23 2024 | 21.47 | -0.28 | -1.29% | 21.61 | 21.705 | 21.3601 | 1,095,691 |
| Oct 22 2024 | 21.75 | 0.05 | 0.23% | 21.68 | 21.75 | 21.6101 | 568,167 |
| Oct 21 2024 | 21.70 | -0.14 | -0.64% | 21.78 | 21.8192 | 21.625 | 661,219 |
| Oct 18 2024 | 21.84 | 0.13 | 0.60% | 21.72 | 21.85 | 21.7001 | 570,159 |
| Oct 17 2024 | 21.71 | 0.01 | 0.05% | 21.76 | 21.76 | 21.66 | 578,128 |
| Oct 16 2024 | 21.70 | 0.06 | 0.28% | 21.67 | 21.745 | 21.625 | 541,258 |
| Oct 15 2024 | 21.64 | -0.07 | -0.32% | 21.72 | 21.83 | 21.615 | 1,136,023 |
| Oct 14 2024 | 21.71 | 0.12 | 0.56% | 21.60 | 21.74 | 21.59 | 573,587 |
| Oct 11 2024 | 21.59 | 0.08 | 0.37% | 21.48 | 21.61 | 21.48 | 795,417 |
| Oct 10 2024 | 21.51 | -0.05 | -0.23% | 21.50 | 21.53 | 21.45 | 550,565 |
| Oct 09 2024 | 21.56 | 0.02 | 0.09% | 21.48 | 21.59 | 21.4601 | 1,151,769 |
| Oct 08 2024 | 21.54 | 0.20 | 0.94% | 21.40 | 21.56 | 21.40 | 774,535 |
| Oct 07 2024 | 21.34 | -0.38 | -1.75% | 21.60 | 21.63 | 21.32 | 1,299,995 |
| Oct 04 2024 | 21.72 | 0.09 | 0.42% | 21.71 | 21.72 | 21.59 | 966,178 |
| Oct 03 2024 | 21.63 | -0.18 | -0.83% | 21.78 | 21.78 | 21.615 | 810,446 |
| Oct 02 2024 | 21.81 | 0.05 | 0.23% | 21.78 | 21.815 | 21.64 | 783,566 |
| Oct 01 2024 | 21.76 | -0.20 | -0.91% | 21.92 | 22.02 | 21.71 | 1,343,669 |
| Sep 30 2024 | 21.96 | -0.01 | -0.05% | 21.91 | 22.015 | 21.85 | 1,134,248 |
| Sep 27 2024 | 21.97 | -0.12 | -0.54% | 22.10 | 22.10 | 21.935 | 807,613 |
| Sep 26 2024 | 22.09 | 0.02 | 0.09% | 22.10 | 22.1201 | 22.0118 | 853,352 |
| Sep 25 2024 | 22.07 | -0.38 | -1.69% | 22.18 | 22.21 | 22.05 | 1,059,721 |
| Sep 24 2024 | 22.45 | 0.02 | 0.09% | 22.45 | 22.4597 | 22.3099 | 1,397,039 |
| Sep 23 2024 | 22.43 | 0.01 | 0.04% | 22.47 | 22.48 | 22.3725 | 1,057,105 |
| Sep 20 2024 | 22.42 | 0.05 | 0.22% | 22.35 | 22.4567 | 22.33 | 1,002,966 |
| Sep 19 2024 | 22.37 | 0.14 | 0.63% | 22.33 | 22.39 | 22.30 | 939,304 |
| Sep 18 2024 | 22.23 | 0.05 | 0.23% | 22.22 | 22.37 | 22.1218 | 740,456 |
| Sep 17 2024 | 22.18 | -0.07 | -0.31% | 22.26 | 22.27 | 22.1001 | 757,172 |
| Sep 16 2024 | 22.25 | 0.01 | 0.04% | 22.22 | 22.265 | 22.16 | 671,432 |
| Sep 13 2024 | 22.24 | -0.01 | -0.04% | 22.23 | 22.34 | 22.20 | 824,942 |
| Sep 12 2024 | 22.25 | 0.07 | 0.32% | 22.23 | 22.25 | 22.084 | 695,676 |
| Sep 11 2024 | 22.18 | 0.13 | 0.59% | 22.06 | 22.20 | 21.75 | 682,412 |
| Sep 10 2024 | 22.05 | 0.11 | 0.50% | 22.00 | 22.05 | 21.78 | 524,335 |
| Sep 09 2024 | 21.94 | 0.27 | 1.25% | 21.80 | 21.97 | 21.69 | 907,926 |
| Sep 06 2024 | 21.67 | -0.29 | -1.32% | 22.01 | 22.09 | 21.535 | 1,335,329 |
| Sep 05 2024 | 21.96 | 0.16 | 0.73% | 21.88 | 21.985 | 21.75 | 886,080 |
| Sep 04 2024 | 21.80 | -0.28 | -1.27% | 22.06 | 22.198 | 21.72 | 1,607,912 |
| Sep 03 2024 | 22.08 | -0.33 | -1.47% | 22.39 | 22.415 | 21.92 | 1,212,219 |
| Aug 30 2024 | 22.41 | 0.13 | 0.58% | 22.30 | 22.41 | 22.30 | 815,229 |
| Aug 29 2024 | 22.28 | 0.06 | 0.27% | 22.28 | 22.3572 | 22.2601 | 711,271 |
| Aug 28 2024 | 22.22 | -0.26 | -1.16% | 22.38 | 22.38 | 22.17 | 1,133,733 |
| Aug 27 2024 | 22.48 | -0.12 | -0.53% | 22.33 | 22.48 | 22.2101 | 989,874 |
| Aug 26 2024 | 22.60 | 0.02 | 0.09% | 22.64 | 22.64 | 22.50 | 1,125,872 |
| Aug 23 2024 | 22.58 | 0.26 | 1.16% | 22.50 | 22.69 | 22.40 | 696,964 |
| Aug 22 2024 | 22.32 | -0.12 | -0.53% | 22.48 | 22.48 | 22.31 | 997,283 |
| Aug 21 2024 | 22.44 | -0.03 | -0.13% | 22.52 | 22.52 | 22.37 | 825,225 |
| Aug 20 2024 | 22.47 | -0.10 | -0.44% | 22.56 | 22.56 | 22.425 | 1,068,866 |
| Aug 19 2024 | 22.57 | 0.06 | 0.27% | 22.54 | 22.58 | 22.4701 | 880,096 |
| Aug 16 2024 | 22.51 | -0.03 | -0.13% | 22.56 | 22.56 | 22.46 | 873,893 |
| Aug 15 2024 | 22.54 | 0.14 | 0.63% | 22.49 | 22.568 | 22.45 | 871,025 |
| Aug 14 2024 | 22.40 | 0.11 | 0.49% | 22.32 | 22.45 | 22.26 | 1,087,549 |
| Aug 13 2024 | 22.29 | 0.28 | 1.27% | 22.16 | 22.29 | 22.06 | 1,032,400 |
| Aug 12 2024 | 22.01 | 0.07 | 0.32% | 22.00 | 22.20 | 21.85 | 1,070,317 |
| Aug 09 2024 | 21.94 | 0.62 | 2.91% | 21.41 | 21.95 | 21.329 | 845,569 |
| Aug 08 2024 | 21.32 | 0.32 | 1.52% | 21.25 | 21.392 | 21.0825 | 832,878 |
| Aug 07 2024 | 21.00 | -0.02 | -0.10% | 21.32 | 21.4452 | 20.74 | 1,249,644 |
| Aug 06 2024 | 21.02 | 0.97 | 4.84% | 20.74 | 21.40 | 20.4812 | 2,662,789 |
| Aug 05 2024 | 20.05 | -1.27 | -5.96% | 19.81 | 20.795 | 19.41 | 5,443,967 |
| Aug 02 2024 | 21.32 | -0.75 | -3.40% | 21.90 | 21.90 | 21.291 | 3,881,770 |
| Aug 01 2024 | 22.07 | -0.25 | -1.12% | 22.34 | 22.36 | 21.96 | 1,992,795 |
| Jul 31 2024 | 22.32 | 0.12 | 0.54% | 22.30 | 22.405 | 22.29 | 823,290 |
| Jul 30 2024 | 22.20 | -0.10 | -0.45% | 22.33 | 22.34 | 22.08 | 983,583 |
