# Price History for SVIX

> End-of-day price history, dividends, and splits for SVIX.

Data as of Nov 9, 2026 (end of day).

## SVIX quote

| Field | Value |
|---|---|
| Last | 22.97 |
| Change | +2.70 |
| Open | 21.42 |
| Previous | 20.27 |
| High | 23.04 |
| Low | 21.27 |
| Bid | - |
| Ask | - |
| Volume | 7,038,940 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 85.1% |
| Hist Vol | 63.7% |
| Opt Volume | 9,540 |
| Open Int | 104,023 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SVIX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 21.42 | 23.04 | 21.27 | 22.97 | +2.70 | 7,038,940 | 9,540 | 0.851 | 0.637 |
| Nov 6, 2026 | 20.57 | 21.69 | 20.27 | 20.27 | +0.32 | 9,726,631 | 20,836 | 1.046 | 0.624 |
| Nov 5, 2026 | 28.13 | 28.20 | 19.95 | 19.95 | -8.51 | 23,145,693 | 28,557 | 1.175 | 0.625 |
| Nov 4, 2026 | 27.44 | 28.62 | 27.41 | 28.46 | +2.50 | 3,912,229 | 3,977 | 0.598 | 0.511 |
| Nov 3, 2026 | 25.52 | 26.13 | 25.37 | 25.96 | +0.40 | 2,847,497 | 2,642 | 0.769 | 0.504 |
| Nov 2, 2026 | 26.26 | 27.14 | 25.39 | 25.56 | -0.04 | 4,552,805 | 6,037 | 0.848 | 0.504 |
| Oct 30, 2026 | 27.03 | 27.03 | 23.62 | 25.60 | -2.77 | 7,908,171 | 18,139 | 0.840 | 0.504 |
| Oct 29, 2026 | 27.71 | 28.47 | 27.69 | 28.37 | +0.49 | 2,415,724 | 4,802 | 0.642 | 0.493 |
| Oct 28, 2026 | 27.40 | 28.02 | 27.29 | 27.88 | +0.54 | 2,490,122 | 5,161 | 0.614 | 0.493 |
| Oct 27, 2026 | 27.24 | 27.52 | 27.06 | 27.34 | +0.28 | 1,858,372 | 8,984 | 0.672 | 0.493 |
| Oct 26, 2026 | 27.01 | 27.54 | 26.87 | 27.06 | +0.53 | 2,323,945 | 8,145 | 0.663 | 0.494 |
| Oct 23, 2026 | 26.19 | 26.67 | 25.49 | 26.53 | -0.38 | 3,193,829 | 22,712 | 0.718 | 0.494 |
| Oct 22, 2026 | 27.91 | 28.25 | 26.25 | 26.91 | -1.70 | 4,813,557 | 28,921 | 0.696 | 0.494 |
| Oct 21, 2026 | 28.62 | 28.75 | 27.95 | 28.61 | +0.50 | 3,145,797 | 9,848 | 0.605 | 0.490 |
| Oct 20, 2026 | 27.58 | 28.63 | 27.24 | 28.11 | +0.20 | 3,573,903 | 3,359 | 0.629 | 0.490 |
| Oct 19, 2026 | 27.89 | 28.52 | 27.70 | 27.91 | +1.01 | 2,795,967 | 6,978 | 0.714 | 0.495 |
| Oct 16, 2026 | 29.89 | 30.11 | 25.73 | 26.90 | -2.51 | 8,735,308 | 22,690 | 0.878 | 0.499 |
| Oct 15, 2026 | 28.59 | 29.65 | 28.32 | 29.41 | +0.25 | 3,340,808 | 12,602 | 0.393 | 0.501 |
| Oct 14, 2026 | 29.96 | 30.25 | 28.75 | 29.16 | -0.95 | 3,054,251 | 11,014 | 0.471 | 0.502 |
| Oct 13, 2026 | 30.13 | 30.39 | 29.97 | 30.11 | +0.04 | 1,144,824 | 4,575 | 0.416 | 0.503 |
| Oct 12, 2026 | 29.94 | 30.11 | 29.84 | 30.07 | +0.41 | 1,059,071 | 4,239 | 0.339 | 0.508 |
| Oct 9, 2026 | 29.46 | 29.71 | 29.46 | 29.66 | +0.41 | 1,093,700 | 3,079 | 0.324 | 0.527 |
| Oct 8, 2026 | 29.65 | 29.66 | 28.78 | 29.25 | -0.54 | 2,466,438 | 7,034 | 0.381 | 0.527 |
| Oct 7, 2026 | 29.28 | 29.88 | 29.22 | 29.79 | -0.19 | 1,723,762 | 3,170 | 0.369 | 0.526 |
| Oct 6, 2026 | 29.70 | 30.07 | 29.40 | 29.98 | +0.78 | 1,441,920 | 10,554 | 0.487 | 0.527 |
| Oct 5, 2026 | 29.07 | 29.47 | 28.98 | 29.20 | +0.22 | 1,408,161 | 6,822 | 0.372 | 0.526 |
| Oct 2, 2026 | 28.88 | 29.07 | 28.57 | 28.98 | +0.00 | 1,591,414 | 14,823 | 0.429 | 0.526 |
| Oct 1, 2026 | 28.58 | 28.58 | 27.89 | 28.33 | -0.40 | 2,515,301 | 8,426 | 0.518 | 0.526 |
| Sep 30, 2026 | 29.09 | 29.31 | 28.66 | 28.73 | -0.26 | 1,295,004 | 3,498 | 0.407 | 0.525 |
| Sep 29, 2026 | 29.07 | 29.21 | 28.70 | 28.99 | +0.14 | 1,223,722 | 2,415 | 0.479 | 0.526 |
| Sep 28, 2026 | 28.86 | 29.29 | 28.40 | 28.85 | -0.37 | 1,999,512 | 3,485 | 0.443 | 0.527 |
| Sep 25, 2026 | 28.83 | 29.22 | 28.47 | 29.22 | +0.52 | 1,369,180 | 4,471 | 0.362 | 0.528 |
| Sep 24, 2026 | 28.64 | 29.04 | 28.24 | 28.70 | -0.22 | 1,809,277 | 2,995 | 0.477 | 0.528 |
| Sep 23, 2026 | 29.35 | 29.48 | 28.67 | 28.92 | -0.49 | 1,868,834 | 2,766 | 0.450 | 0.528 |
| Sep 22, 2026 | 28.88 | 29.50 | 28.79 | 29.41 | +0.84 | 1,603,099 | 4,110 | 0.481 | 0.528 |
| Sep 21, 2026 | 28.95 | 28.95 | 28.45 | 28.57 | +0.17 | 2,062,880 | 5,442 | 0.449 | 0.527 |
| Sep 18, 2026 | 28.48 | 28.54 | 28.11 | 28.40 | -0.17 | 1,282,581 | 5,618 | 0.402 | 0.527 |
| Sep 17, 2026 | 28.57 | 28.66 | 28.35 | 28.57 | +1.05 | 1,827,871 | 5,404 | 0.421 | 0.527 |
| Sep 16, 2026 | 28.00 | 28.12 | 26.86 | 27.52 | -0.27 | 2,347,471 | 8,478 | 0.488 | 0.527 |
| Sep 15, 2026 | 27.94 | 28.04 | 27.40 | 27.79 | -0.06 | 1,901,634 | 3,087 | 0.523 | 0.527 |
| Sep 14, 2026 | 27.20 | 28.01 | 27.12 | 27.85 | -0.27 | 1,828,478 | 5,392 | 0.479 | 0.527 |
| Sep 11, 2026 | 27.83 | 28.23 | 27.78 | 28.13 | +1.27 | 1,674,645 | 5,035 | 0.442 | 0.527 |
| Sep 10, 2026 | 27.19 | 27.49 | 26.83 | 26.85 | -0.94 | 2,499,556 | 5,454 | 0.599 | 0.526 |
| Sep 9, 2026 | 28.01 | 28.20 | 27.71 | 27.79 | -0.45 | 1,474,458 | 1,757 | 0.510 | 0.525 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.15 | 28.24 | +0.00 | 1,723,211 | 2,541 | 0.470 | 0.524 |
| Sep 4, 2026 | 29.07 | 29.22 | 28.70 | 28.71 | -0.12 | 1,345,275 | 7,038 | 0.431 | 0.523 |
| Sep 3, 2026 | 28.37 | 28.88 | 28.29 | 28.83 | +0.56 | 1,388,268 | 7,407 | 0.441 | 0.524 |
| Sep 2, 2026 | 27.74 | 28.35 | 27.64 | 28.27 | +0.82 | 1,806,439 | 3,078 | 0.456 | 0.524 |
| Sep 1, 2026 | 27.82 | 28.15 | 27.24 | 27.45 | -0.93 | 1,989,712 | 3,216 | 0.407 | 0.524 |
| Aug 31, 2026 | 27.79 | 28.41 | 27.62 | 28.38 | +0.53 | 1,400,078 | 11,442 | 0.498 | 0.524 |
| Aug 28, 2026 | 28.03 | 28.03 | 27.68 | 27.85 | -0.35 | 2,156,321 | 5,176 | 0.404 | 0.524 |
| Aug 27, 2026 | 27.69 | 28.29 | 27.58 | 28.20 | +0.65 | 2,532,289 | 16,370 | 0.436 | 0.524 |
| Aug 26, 2026 | 27.42 | 27.61 | 27.26 | 27.55 | +0.06 | 965,945 | 2,673 | 0.444 | 0.523 |
| Aug 25, 2026 | 27.12 | 27.49 | 26.88 | 27.49 | +0.50 | 1,181,872 | 4,506 | 0.396 | 0.523 |
| Aug 24, 2026 | 27.19 | 27.23 | 26.93 | 26.99 | +0.00 | 1,563,152 | 3,083 | 0.457 | 0.523 |
| Aug 21, 2026 | 26.95 | 27.13 | 26.89 | 26.99 | +0.29 | 1,381,158 | 6,095 | 0.401 | 0.529 |
| Aug 20, 2026 | 26.56 | 26.82 | 26.42 | 26.70 | -0.23 | 1,843,568 | 15,183 | 0.500 | 0.529 |
| Aug 19, 2026 | 26.44 | 26.98 | 26.39 | 26.93 | +0.78 | 1,904,921 | 3,243 | 0.374 | 0.529 |
| Aug 18, 2026 | 26.07 | 26.27 | 25.98 | 26.15 | -0.14 | 1,452,226 | 2,028 | 0.426 | 0.529 |
| Aug 17, 2026 | 26.45 | 26.59 | 26.04 | 26.29 | -0.21 | 1,421,312 | 2,931 | 0.375 | 0.529 |
| Aug 14, 2026 | 26.32 | 26.54 | 26.14 | 26.50 | +0.34 | 1,291,598 | 8,536 | 0.491 | 0.529 |
| Aug 13, 2026 | 26.37 | 26.48 | 26.03 | 26.16 | -0.21 | 1,732,574 | 13,374 | 0.547 | 0.529 |
| Aug 12, 2026 | 25.83 | 26.40 | 25.80 | 26.37 | +0.75 | 2,038,082 | 4,568 | 0.491 | 0.529 |
| Aug 11, 2026 | 25.32 | 25.62 | 25.27 | 25.62 | +0.36 | 1,159,867 | 2,336 | 0.432 | 0.530 |
| Aug 10, 2026 | 25.38 | 25.64 | 25.26 | 25.26 | +0.01 | 1,317,351 | 3,330 | 0.423 | 0.529 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for SVIX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SVIX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SVIX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SVIX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SVIX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SVIX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SVIX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SVIX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SVIX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt