SPXV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 11 2024 | 57.2697 | 0.19 | 0.34% | 57.2697 | 57.2697 | 57.2697 | 68 |
Jun 10 2024 | 57.078 | 0.10 | 0.17% | 56.94 | 57.078 | 56.94 | 100 |
Jun 07 2024 | 56.9786 | -0.03 | -0.05% | 57.11 | 57.11 | 56.9786 | 138 |
Jun 06 2024 | 57.0071 | -0.03 | -0.05% | 57.01 | 57.01 | 57.0071 | 112 |
Jun 05 2024 | 57.0348 | 0.70 | 1.25% | 56.61 | 57.0348 | 56.61 | 249 |
Jun 04 2024 | 56.3319 | 0.13 | 0.24% | 56.18 | 56.3319 | 56.1699 | 254 |
Jun 03 2024 | 56.1989 | 0.00 | 0.01% | 56.32 | 56.32 | 56.1989 | 209 |
May 31 2024 | 56.194 | 0.36 | 0.65% | 55.45 | 56.194 | 55.45 | 103 |
May 30 2024 | 55.8338 | -0.37 | -0.66% | 56.16 | 56.16 | 55.8338 | 459 |
May 29 2024 | 56.2059 | -0.37 | -0.65% | 56.27 | 56.27 | 56.2059 | 109 |
May 28 2024 | 56.5757 | 0.10 | 0.18% | 56.66 | 56.66 | 56.5757 | 172 |
May 24 2024 | 56.4762 | 0.45 | 0.80% | 56.5242 | 56.5242 | 56.4762 | 306 |
May 23 2024 | 56.0258 | -0.35 | -0.63% | 56.72 | 56.791 | 56.0258 | 783 |
May 22 2024 | 56.38 | -0.25 | -0.44% | 56.62 | 56.62 | 56.38 | 189 |
May 21 2024 | 56.6312 | 0.18 | 0.31% | 56.50 | 56.6312 | 56.50 | 342 |
May 20 2024 | 56.455 | 0.09 | 0.16% | 56.51 | 56.51 | 56.455 | 568 |
May 17 2024 | 56.3668 | -0.02 | -0.03% | 56.54 | 56.54 | 56.35 | 2,204 |
May 16 2024 | 56.3823 | -0.06 | -0.11% | 56.56 | 56.56 | 56.3823 | 920 |
May 15 2024 | 56.4465 | 0.62 | 1.11% | 56.13 | 56.45 | 56.13 | 212 |
May 14 2024 | 55.8275 | 0.32 | 0.57% | 55.68 | 55.8275 | 55.68 | 9 |
May 13 2024 | 55.5122 | -0.04 | -0.07% | 55.78 | 55.78 | 55.45 | 501 |
May 10 2024 | 55.5489 | 0.14 | 0.25% | 55.56 | 55.56 | 55.5489 | 113 |
May 09 2024 | 55.4108 | 0.23 | 0.41% | 55.33 | 55.4108 | 55.3199 | 2,534 |
May 08 2024 | 55.1841 | 0.03 | 0.05% | 54.97 | 55.1841 | 54.97 | 23 |
May 07 2024 | 55.154 | 0.08 | 0.14% | 55.19 | 55.22 | 55.154 | 42 |
May 06 2024 | 55.0758 | 0.57 | 1.05% | 54.78 | 55.0758 | 54.78 | 274 |
May 03 2024 | 54.5033 | 0.80 | 1.49% | 54.57 | 54.57 | 54.39 | 368 |
May 02 2024 | 53.7019 | 0.47 | 0.88% | 53.71 | 53.71 | 53.70 | 363 |
May 01 2024 | 53.2338 | -0.25 | -0.47% | 53.31 | 53.90 | 53.20 | 231 |
Apr 30 2024 | 53.4868 | -0.86 | -1.58% | 54.142 | 54.142 | 53.4868 | 153 |
Apr 29 2024 | 54.344 | 0.13 | 0.23% | 54.33 | 54.344 | 54.33 | 166 |
Apr 26 2024 | 54.2178 | 0.65 | 1.20% | 53.87 | 54.3042 | 53.87 | 416 |
Apr 25 2024 | 53.5726 | -0.27 | -0.51% | 53.14 | 53.5726 | 52.94 | 5,776 |
Apr 24 2024 | 53.8459 | 0.09 | 0.17% | 53.90 | 53.90 | 53.60 | 187 |
Apr 23 2024 | 53.7547 | 0.63 | 1.20% | 53.37 | 53.7969 | 53.37 | 310 |
Apr 22 2024 | 53.1197 | 0.47 | 0.90% | 52.96 | 53.1197 | 52.96 | 586 |
Apr 19 2024 | 52.6484 | -0.55 | -1.03% | 53.13 | 53.13 | 52.6484 | 1 |
Apr 18 2024 | 53.1967 | -0.19 | -0.36% | 53.1967 | 53.1967 | 53.1967 | 197 |
Apr 17 2024 | 53.3902 | -0.33 | -0.62% | 53.64 | 53.64 | 53.3902 | 24 |
Apr 16 2024 | 53.7218 | -0.12 | -0.22% | 53.89 | 53.89 | 53.7218 | 126 |
Apr 15 2024 | 53.8386 | -0.67 | -1.23% | 53.8386 | 53.8386 | 53.8386 | 61 |
Apr 12 2024 | 54.5074 | -0.85 | -1.54% | 54.72 | 54.72 | 54.3665 | 910 |
Apr 11 2024 | 55.3606 | 0.48 | 0.88% | 54.88 | 55.3606 | 54.80 | 364 |
Apr 10 2024 | 54.8763 | -55.63 | -50.34% | 54.60 | 54.8763 | 54.60 | 241 |
Apr 09 2024 | 110.5025 | -0.03 | -0.02% | 110.91 | 110.91 | 110.5025 | 138 |
Apr 08 2024 | 110.5276 | -0.06 | -0.05% | 110.86 | 110.86 | 110.5276 | 25 |
Apr 05 2024 | 110.5831 | 1.23 | 1.13% | 109.83 | 110.5831 | 109.83 | 340 |
Apr 04 2024 | 109.3521 | -1.21 | -1.10% | 111.42 | 111.42 | 109.3521 | 485 |
Apr 03 2024 | 110.5665 | 0.12 | 0.11% | 110.36 | 110.5665 | 110.36 | 256 |
Apr 02 2024 | 110.4501 | -0.70 | -0.63% | 110.47 | 110.47 | 110.4501 | 109 |
Apr 01 2024 | 111.1525 | -0.15 | -0.14% | 111.48 | 111.48 | 111.1525 | 117 |
Mar 28 2024 | 111.3072 | 0.27 | 0.25% | 111.18 | 111.3072 | 111.18 | 308 |
Mar 27 2024 | 111.0322 | 0.79 | 0.72% | 110.865 | 111.0322 | 110.865 | 154 |
Mar 26 2024 | 110.2431 | -0.34 | -0.31% | 110.69 | 110.69 | 110.2431 | 301 |
Mar 25 2024 | 110.5818 | -0.46 | -0.42% | 110.82 | 110.82 | 110.5818 | 1,204 |
Mar 22 2024 | 111.0428 | -0.11 | -0.10% | 111.0428 | 111.0428 | 111.0428 | 60 |
Mar 21 2024 | 111.1547 | 0.54 | 0.49% | 111.63 | 111.63 | 111.1547 | 60 |
Mar 20 2024 | 110.611 | 0.77 | 0.70% | 109.76 | 110.611 | 109.76 | 70 |
Mar 19 2024 | 109.846 | 0.65 | 0.60% | 108.99 | 109.846 | 108.99 | 278 |
Mar 18 2024 | 109.1935 | 0.78 | 0.72% | 109.62 | 109.62 | 109.1935 | 914 |
Mar 15 2024 | 108.415 | -0.70 | -0.64% | 108.45 | 108.45 | 108.415 | 253 |
Mar 14 2024 | 109.1185 | -0.33 | -0.30% | 108.93 | 109.1185 | 108.93 | 50 |