SVY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.027 | 0.026 | 793,114 |
May 09 2024 | 0.026 | -0.001 | -3.70% | 0.028 | 0.0285 | 0.026 | 951,734 |
May 08 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 56,734 |
May 07 2024 | 0.026 | -0.001 | -3.70% | 0.029 | 0.029 | 0.026 | 437,369 |
May 06 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 580,337 |
May 03 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.027 | 0.025 | 129,787 |
May 02 2024 | 0.027 | -0.001 | -3.57% | 0.026 | 0.027 | 0.026 | 74,357 |
May 01 2024 | 0.028 | 0.001 | 3.70% | 0.028 | 0.028 | 0.026 | 225,664 |
Apr 30 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.028 | 0.026 | 1,114,311 |
Apr 29 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.028 | 0.026 | 272,240 |
Apr 26 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.028 | 0.026 | 324,529 |
Apr 24 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
Apr 23 2024 | 0.027 | -0.003 | -10.00% | 0.027 | 0.027 | 0.027 | 168,228 |
Apr 22 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.028 | 155,850 |
Apr 19 2024 | 0.029 | -0.002 | -6.45% | 0.03 | 0.03 | 0.027 | 121,209 |
Apr 18 2024 | 0.031 | 0.002 | 6.90% | 0.027 | 0.031 | 0.027 | 218,787 |
Apr 17 2024 | 0.029 | 0.001 | 3.57% | 0.028 | 0.03 | 0.028 | 363,354 |
Apr 16 2024 | 0.028 | -0.002 | -6.67% | 0.03 | 0.03 | 0.028 | 212,082 |
Apr 15 2024 | 0.03 | 0.002 | 7.14% | 0.031 | 0.031 | 0.03 | 57,416 |
Apr 12 2024 | 0.028 | -0.002 | -6.67% | 0.03 | 0.03 | 0.028 | 191,373 |
Apr 11 2024 | 0.03 | -0.002 | -6.25% | 0.032 | 0.032 | 0.029 | 133,134 |
Apr 10 2024 | 0.032 | 0.00 | 0.00% | 0.031 | 0.032 | 0.03 | 404,810 |
Apr 09 2024 | 0.032 | 0.002 | 6.67% | 0.03 | 0.032 | 0.03 | 78,527 |
Apr 08 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
Apr 05 2024 | 0.03 | -0.0005 | -1.64% | 0.031 | 0.031 | 0.029 | 408,477 |
Apr 04 2024 | 0.0305 | 0.0005 | 1.67% | 0.031 | 0.031 | 0.0305 | 12,923 |
Apr 03 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.03 | 38,333 |
Apr 02 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 56,711 |
Mar 28 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.029 | 1,020,150 |
Mar 27 2024 | 0.031 | 0.002 | 6.90% | 0.029 | 0.031 | 0.029 | 249,222 |
Mar 26 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.029 | 108,580 |
Mar 25 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 362,615 |
Mar 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 20,415 |
Mar 21 2024 | 0.03 | -0.003 | -9.09% | 0.03 | 0.03 | 0.03 | 8,800 |
Mar 20 2024 | 0.033 | 0.003 | 10.00% | 0.031 | 0.033 | 0.03 | 554,924 |
Mar 19 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.031 | 0.03 | 36,473 |
Mar 18 2024 | 0.029 | -0.002 | -6.45% | 0.03 | 0.03 | 0.029 | 291,803 |
Mar 15 2024 | 0.031 | -0.002 | -6.06% | 0.031 | 0.032 | 0.03 | 843,910 |
Mar 14 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 159,751 |
Mar 13 2024 | 0.033 | 0.00 | 0.00% | 0.032 | 0.033 | 0.032 | 372,164 |
Mar 12 2024 | 0.033 | -0.002 | -5.71% | 0.031 | 0.033 | 0.031 | 293,341 |
Mar 11 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 125,000 |
Mar 07 2024 | 0.034 | 0.002 | 6.25% | 0.034 | 0.034 | 0.033 | 50,007 |
Mar 06 2024 | 0.032 | -0.002 | -5.88% | 0.034 | 0.035 | 0.032 | 292,610 |
Mar 05 2024 | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 159,255 |
Mar 04 2024 | 0.035 | 0.001 | 2.94% | 0.032 | 0.036 | 0.03 | 250,004 |
Mar 03 2024 | 0.034 | -0.001 | -2.86% | 0.035 | 0.035 | 0.034 | 37,272 |
Feb 29 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.038 | 0.035 | 380,836 |
Feb 28 2024 | 0.035 | 0.002 | 6.06% | 0.034 | 0.035 | 0.034 | 590,272 |
Feb 27 2024 | 0.033 | 0.001 | 3.13% | 0.033 | 0.033 | 0.033 | 30,001 |
Feb 26 2024 | 0.032 | 0.002 | 6.67% | 0.031 | 0.032 | 0.03 | 800,480 |
Feb 25 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.032 | 0.03 | 221,480 |
Feb 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 108,028 |
Feb 21 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 131,964 |
Feb 20 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 594,926 |
Feb 19 2024 | 0.031 | 0.00 | 0.00% | 0.032 | 0.032 | 0.03 | 628,039 |
Feb 18 2024 | 0.031 | 0.003 | 10.71% | 0.03 | 0.035 | 0.03 | 992,170 |
Feb 15 2024 | 0.028 | -0.002 | -6.67% | 0.03 | 0.03 | 0.028 | 998,243 |
Feb 14 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.029 | 67,166 |
Feb 13 2024 | 0.029 | -0.003 | -9.38% | 0.033 | 0.033 | 0.029 | 251,173 |
Feb 12 2024 | 0.032 | -0.001 | -3.03% | 0.034 | 0.034 | 0.032 | 286,910 |