VS Trust (SVIX) stock
SVIXCBOECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as UVIX
$25.60−2.77 (-9.76%)
Close on Oct 30, 2026Market cap $2.62BP/E –Yield –
Price history
VS Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.60
-9.76% on the day
52-week range
$14.13 – $30.39
-15.8% from the high
Change over 52 weeks
+28.9%
From $19.86 on Oct 30, 2025
Average volume
2.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $27.03 | $27.03 | $23.62 | $25.60 | -9.76% | 7,963,800 |
| Oct 29, 2026 | $27.71 | $28.47 | $27.69 | $28.37 | +1.76% | 2,450,038 |
| Oct 28, 2026 | $27.40 | $28.02 | $27.29 | $27.88 | +1.98% | 2,502,065 |
| Oct 27, 2026 | $27.24 | $27.52 | $27.06 | $27.34 | +1.03% | 1,861,133 |
| Oct 26, 2026 | $27.01 | $27.54 | $26.87 | $27.06 | +2.00% | 2,329,587 |
| Oct 23, 2026 | $26.19 | $26.67 | $25.49 | $26.53 | -1.41% | 3,214,219 |
| Oct 22, 2026 | $27.91 | $28.25 | $26.25 | $26.91 | -5.94% | 4,832,471 |
| Oct 21, 2026 | $28.62 | $28.75 | $27.95 | $28.61 | +1.78% | 3,151,740 |
| Oct 20, 2026 | $27.58 | $28.63 | $27.24 | $28.11 | +0.72% | 3,585,548 |
| Oct 19, 2026 | $27.89 | $28.52 | $27.70 | $27.91 | +3.75% | 2,799,971 |
| Oct 16, 2026 | $29.89 | $30.11 | $25.73 | $26.90 | -8.53% | 8,796,850 |
| Oct 15, 2026 | $28.59 | $29.65 | $28.32 | $29.41 | +0.86% | 3,344,620 |
| Oct 14, 2026 | $29.96 | $30.25 | $28.75 | $29.16 | -3.16% | 3,068,708 |
| Oct 13, 2026 | $30.13 | $30.39 | $29.97 | $30.11 | +0.13% | 1,144,894 |
| Oct 12, 2026 | $29.94 | $30.11 | $29.84 | $30.07 | +1.38% | 1,061,111 |
| Oct 9, 2026 | $29.46 | $29.71 | $29.46 | $29.66 | +1.40% | 1,095,029 |
| Oct 8, 2026 | $29.65 | $29.66 | $28.78 | $29.25 | -1.81% | 2,470,815 |
| Oct 7, 2026 | $29.28 | $29.88 | $29.22 | $29.79 | -0.63% | 1,724,715 |
| Oct 6, 2026 | $29.70 | $30.07 | $29.40 | $29.98 | +2.67% | 1,449,111 |
| Oct 5, 2026 | $29.07 | $29.47 | $28.98 | $29.20 | +0.76% | 1,410,078 |
| Oct 2, 2026 | $28.88 | $29.07 | $28.57 | $28.98 | +2.29% | 1,592,873 |
| Oct 1, 2026 | $28.58 | $28.58 | $27.89 | $28.33 | -1.39% | 2,518,684 |
| Sep 30, 2026 | $29.09 | $29.31 | $28.66 | $28.73 | -0.90% | 1,304,281 |
| Sep 29, 2026 | $29.07 | $29.21 | $28.70 | $28.99 | +0.49% | 1,228,595 |
| Sep 28, 2026 | $28.86 | $29.29 | $28.40 | $28.85 | -1.27% | 2,011,485 |
| Sep 25, 2026 | $28.83 | $29.22 | $28.47 | $29.22 | +1.81% | 1,371,837 |
| Sep 24, 2026 | $28.64 | $29.04 | $28.24 | $28.70 | -0.76% | 1,814,222 |
| Sep 23, 2026 | $29.35 | $29.48 | $28.67 | $28.92 | -1.67% | 1,876,052 |
| Sep 22, 2026 | $28.88 | $29.50 | $28.79 | $29.41 | +2.94% | 1,605,204 |
| Sep 21, 2026 | $28.95 | $28.95 | $28.45 | $28.57 | +0.60% | 2,073,390 |
| Sep 18, 2026 | $28.48 | $28.54 | $28.11 | $28.40 | -0.60% | 1,283,731 |
| Sep 17, 2026 | $28.57 | $28.66 | $28.35 | $28.57 | +3.82% | 1,833,602 |
| Sep 16, 2026 | $28.00 | $28.12 | $26.86 | $27.52 | -0.97% | 2,360,332 |
| Sep 15, 2026 | $27.94 | $28.04 | $27.40 | $27.79 | -0.22% | 1,911,082 |
| Sep 14, 2026 | $27.20 | $28.01 | $27.12 | $27.85 | -0.96% | 1,854,764 |
| Sep 11, 2026 | $27.83 | $28.23 | $27.78 | $28.12 | +4.73% | 1,815,798 |
| Sep 10, 2026 | $27.19 | $27.49 | $26.83 | $26.85 | -3.38% | 2,511,471 |
| Sep 9, 2026 | $28.01 | $28.20 | $27.71 | $27.79 | -1.59% | 1,479,240 |
| Sep 8, 2026 | $28.80 | $28.80 | $28.15 | $28.24 | -1.64% | 1,728,992 |
| Sep 4, 2026 | $29.07 | $29.22 | $28.70 | $28.71 | -0.42% | 1,346,536 |
| Sep 3, 2026 | $28.37 | $28.88 | $28.29 | $28.83 | +1.98% | 1,391,210 |
| Sep 2, 2026 | $27.74 | $28.35 | $27.64 | $28.27 | +2.99% | 1,813,727 |
| Sep 1, 2026 | $27.82 | $28.15 | $27.24 | $27.45 | -3.28% | 1,991,438 |
| Aug 31, 2026 | $27.79 | $28.41 | $27.62 | $28.38 | +1.90% | 1,402,920 |
| Aug 28, 2026 | $28.03 | $28.03 | $27.68 | $27.85 | -1.24% | 2,159,182 |
| Aug 27, 2026 | $27.69 | $28.29 | $27.58 | $28.20 | +2.36% | 2,536,391 |
| Aug 26, 2026 | $27.42 | $27.61 | $27.26 | $27.55 | +0.22% | 989,793 |
| Aug 25, 2026 | $27.12 | $27.49 | $26.88 | $27.49 | +1.85% | 1,184,753 |
| Aug 24, 2026 | $27.19 | $27.23 | $26.93 | $26.99 | 0.00% | 1,569,357 |
| Aug 21, 2026 | $26.95 | $27.13 | $26.89 | $26.99 | +1.09% | 1,383,585 |
| Aug 20, 2026 | $26.56 | $26.82 | $26.42 | $26.70 | -0.85% | 1,889,761 |
| Aug 19, 2026 | $26.44 | $26.98 | $26.39 | $26.93 | +2.98% | 1,921,415 |
| Aug 18, 2026 | $26.07 | $26.27 | $25.98 | $26.15 | -0.53% | 1,454,658 |
| Aug 17, 2026 | $26.45 | $26.59 | $26.04 | $26.29 | -0.79% | 1,430,571 |
| Aug 14, 2026 | $26.32 | $26.54 | $26.14 | $26.50 | +1.30% | 1,299,239 |
| Aug 13, 2026 | $26.37 | $26.48 | $26.03 | $26.16 | -0.80% | 1,737,291 |
| Aug 12, 2026 | $25.83 | $26.40 | $25.80 | $26.37 | +2.93% | 2,040,315 |
| Aug 11, 2026 | $25.32 | $25.62 | $25.27 | $25.62 | +1.43% | 1,161,749 |
| Aug 10, 2026 | $25.38 | $25.64 | $25.26 | $25.26 | +0.04% | 1,325,951 |
| Aug 7, 2026 | $25.26 | $25.44 | $25.15 | $25.25 | -0.51% | 1,510,589 |
| Aug 6, 2026 | $24.81 | $25.40 | $24.77 | $25.38 | +1.36% | 1,595,450 |
| Aug 5, 2026 | $24.16 | $25.18 | $24.00 | $25.04 | +3.05% | 1,958,523 |
| Aug 4, 2026 | $24.78 | $24.79 | $24.23 | $24.30 | -0.29% | 1,608,353 |
| Aug 3, 2026 | $24.38 | $24.63 | $24.33 | $24.37 | +0.66% | 1,544,263 |
| Jul 31, 2026 | $23.75 | $24.30 | $22.87 | $24.21 | +3.02% | 2,262,915 |
| Jul 30, 2026 | $22.98 | $23.53 | $22.71 | $23.50 | +6.14% | 2,714,884 |
| Jul 29, 2026 | $23.24 | $23.86 | $22.07 | $22.14 | -5.91% | 5,380,472 |
| Jul 28, 2026 | $23.40 | $23.83 | $23.05 | $23.53 | +0.81% | 2,092,752 |
| Jul 27, 2026 | $23.85 | $23.89 | $22.96 | $23.34 | +0.04% | 3,208,864 |
| Jul 24, 2026 | $23.10 | $23.82 | $23.01 | $23.33 | +1.21% | 2,796,919 |
| Jul 23, 2026 | $22.95 | $23.23 | $22.40 | $23.05 | -4.87% | 4,106,156 |
| Jul 22, 2026 | $24.15 | $24.36 | $23.93 | $24.23 | -0.66% | 1,455,966 |
| Jul 21, 2026 | $24.15 | $24.50 | $23.82 | $24.39 | +3.26% | 1,719,792 |
| Jul 20, 2026 | $24.06 | $24.31 | $23.48 | $23.62 | +1.55% | 3,375,402 |
| Jul 17, 2026 | $22.99 | $23.72 | $22.84 | $23.26 | -5.02% | 3,455,107 |
| Jul 16, 2026 | $24.88 | $25.01 | $24.18 | $24.49 | -2.39% | 1,720,434 |
| Jul 15, 2026 | $24.66 | $25.17 | $24.43 | $25.09 | +2.81% | 2,109,610 |
| Jul 14, 2026 | $24.40 | $24.68 | $24.27 | $24.41 | +1.43% | 2,205,954 |
| Jul 13, 2026 | $24.51 | $24.85 | $23.90 | $24.06 | -3.26% | 2,638,555 |
| Jul 10, 2026 | $24.39 | $24.92 | $23.85 | $24.87 | +2.22% | 2,140,887 |
| Jul 9, 2026 | $24.05 | $24.36 | $23.78 | $24.33 | +1.93% | 1,168,579 |
| Jul 8, 2026 | $23.76 | $24.19 | $23.02 | $23.87 | -1.73% | 2,922,905 |
| Jul 7, 2026 | $24.46 | $24.66 | $23.94 | $24.29 | -0.78% | 2,310,670 |
| Jul 6, 2026 | $24.27 | $24.57 | $24.23 | $24.48 | +3.03% | 1,487,159 |
| Jul 2, 2026 | $23.80 | $24.18 | $23.30 | $23.76 | +0.64% | 2,571,609 |
| Jul 1, 2026 | $23.55 | $23.91 | $23.36 | $23.61 | -0.71% | 1,766,054 |
| Jun 30, 2026 | $23.35 | $23.96 | $23.23 | $23.78 | +2.06% | 1,508,998 |
| Jun 29, 2026 | $23.03 | $23.39 | $22.45 | $23.30 | +3.56% | 3,032,065 |
| Jun 26, 2026 | $21.91 | $22.71 | $21.66 | $22.50 | -0.62% | 2,938,928 |
| Jun 25, 2026 | $22.98 | $23.04 | $22.23 | $22.64 | +2.03% | 3,533,573 |
| Jun 24, 2026 | $22.30 | $22.76 | $21.87 | $22.19 | -0.14% | 2,719,935 |
| Jun 23, 2026 | $22.28 | $22.60 | $21.90 | $22.22 | -4.80% | 3,813,190 |
| Jun 22, 2026 | $23.69 | $24.06 | $23.27 | $23.34 | +0.60% | 2,213,745 |
| Jun 18, 2026 | $23.27 | $23.38 | $22.91 | $23.20 | +3.07% | 2,430,104 |
| Jun 17, 2026 | $23.66 | $23.76 | $22.23 | $22.51 | -4.54% | 3,483,003 |
| Jun 16, 2026 | $23.55 | $23.73 | $23.36 | $23.58 | +0.21% | 1,708,977 |
| Jun 15, 2026 | $23.05 | $23.60 | $23.01 | $23.53 | +6.66% | 3,197,922 |
| Jun 12, 2026 | $21.40 | $22.08 | $21.13 | $22.06 | +4.55% | 3,234,859 |
| Jun 11, 2026 | $20.28 | $21.27 | $19.79 | $21.10 | +4.82% | 3,700,882 |
| Jun 10, 2026 | $20.93 | $21.09 | $19.95 | $20.13 | -5.85% | 4,969,622 |
| Jun 9, 2026 | $22.01 | $22.22 | $20.01 | $21.38 | -1.52% | 4,959,880 |
| Jun 8, 2026 | $21.94 | $22.09 | $21.53 | $21.71 | +1.35% | 3,258,267 |
| Jun 5, 2026 | $22.74 | $22.83 | $20.94 | $21.42 | -6.75% | 4,361,741 |
| Jun 4, 2026 | $22.17 | $23.11 | $22.15 | $22.97 | +3.24% | 2,034,477 |
| Jun 3, 2026 | $22.14 | $22.35 | $21.98 | $22.25 | -0.09% | 1,711,100 |
| Jun 2, 2026 | $22.14 | $22.33 | $21.98 | $22.27 | +1.69% | 1,788,617 |
| Jun 1, 2026 | $22.25 | $22.53 | $21.89 | $21.90 | -2.32% | 2,827,662 |
| May 29, 2026 | $22.33 | $22.73 | $22.21 | $22.42 | +1.40% | 2,119,946 |
| May 28, 2026 | $21.54 | $22.16 | $21.54 | $22.11 | +1.61% | 2,443,857 |
| May 27, 2026 | $21.37 | $21.76 | $21.15 | $21.76 | +2.84% | 2,036,578 |
| May 26, 2026 | $21.12 | $21.40 | $21.10 | $21.16 | +2.77% | 2,983,916 |
| May 22, 2026 | $20.64 | $20.85 | $20.46 | $20.59 | -0.72% | 2,592,163 |
| May 21, 2026 | $19.99 | $20.87 | $19.93 | $20.74 | +2.67% | 4,766,165 |
| May 20, 2026 | $19.89 | $20.20 | $19.77 | $20.20 | +2.38% | 3,615,061 |
| May 19, 2026 | $19.82 | $20.02 | $19.65 | $19.73 | -1.10% | 2,986,939 |
| May 18, 2026 | $19.90 | $19.99 | $19.56 | $19.95 | +2.05% | 5,268,456 |
| May 15, 2026 | $19.12 | $19.71 | $19.08 | $19.55 | -0.66% | 4,293,514 |
| May 14, 2026 | $19.37 | $19.84 | $19.17 | $19.68 | +2.18% | 3,772,082 |
| May 13, 2026 | $19.55 | $19.67 | $19.18 | $19.26 | -1.68% | 2,323,262 |
| May 12, 2026 | $19.03 | $19.74 | $18.91 | $19.59 | +1.87% | 4,284,367 |
| May 11, 2026 | $19.50 | $19.62 | $19.15 | $19.23 | -1.33% | 2,049,128 |
| May 8, 2026 | $19.67 | $19.81 | $19.42 | $19.49 | -0.36% | 1,881,845 |
| May 7, 2026 | $19.58 | $19.67 | $19.30 | $19.56 | +0.72% | 3,039,928 |
| May 6, 2026 | $19.60 | $19.63 | $19.33 | $19.42 | +1.78% | 2,212,711 |
| May 5, 2026 | $19.36 | $19.48 | $19.00 | $19.08 | +0.26% | 2,322,361 |
| May 4, 2026 | $19.31 | $19.74 | $18.69 | $19.03 | -1.09% | 2,684,884 |
| May 1, 2026 | $19.66 | $19.68 | $19.24 | $19.24 | -0.88% | 1,991,119 |
| Apr 30, 2026 | $19.08 | $19.49 | $18.83 | $19.41 | +3.03% | 2,617,542 |
| Apr 29, 2026 | $19.27 | $19.37 | $18.68 | $18.84 | -2.28% | 2,535,983 |
| Apr 28, 2026 | $18.68 | $19.32 | $18.58 | $19.28 | +1.47% | 2,485,491 |
| Apr 27, 2026 | $18.53 | $19.04 | $18.50 | $19.00 | +3.09% | 2,366,416 |
| Apr 24, 2026 | $18.68 | $18.85 | $18.38 | $18.43 | -0.75% | 3,938,905 |
| Apr 23, 2026 | $18.49 | $18.64 | $17.71 | $18.57 | +0.05% | 3,928,189 |
| Apr 22, 2026 | $18.82 | $18.83 | $18.38 | $18.56 | +1.03% | 1,905,520 |
| Apr 21, 2026 | $18.71 | $18.77 | $18.05 | $18.37 | -1.87% | 4,276,808 |
| Apr 20, 2026 | $18.75 | $18.82 | $18.38 | $18.72 | -1.32% | 2,508,571 |
| Apr 17, 2026 | $19.18 | $19.34 | $18.95 | $18.97 | +1.23% | 3,742,002 |
| Apr 16, 2026 | $18.72 | $18.90 | $18.30 | $18.74 | +0.05% | 3,389,352 |
| Apr 15, 2026 | $18.95 | $18.99 | $18.55 | $18.73 | -0.58% | 3,193,848 |
| Apr 14, 2026 | $19.00 | $19.08 | $18.70 | $18.84 | +1.51% | 3,085,023 |
| Apr 13, 2026 | $17.68 | $18.60 | $17.59 | $18.56 | +3.86% | 4,287,358 |
| Apr 10, 2026 | $18.20 | $18.29 | $17.70 | $17.87 | -1.16% | 2,980,990 |
| Apr 9, 2026 | $17.33 | $18.12 | $17.26 | $18.08 | +3.79% | 5,043,461 |
| Apr 8, 2026 | $17.46 | $17.68 | $16.88 | $17.42 | +9.70% | 9,204,545 |
| Apr 7, 2026 | $16.07 | $16.14 | $15.29 | $15.88 | -3.58% | 7,872,271 |
| Apr 6, 2026 | $16.03 | $16.55 | $16.03 | $16.47 | +2.55% | 3,435,580 |
| Apr 2, 2026 | $15.10 | $16.18 | $14.93 | $16.06 | +0.06% | 6,568,990 |
| Apr 1, 2026 | $15.96 | $16.27 | $15.62 | $16.05 | +2.16% | 6,769,487 |
| Mar 31, 2026 | $15.03 | $15.77 | $14.77 | $15.71 | +9.17% | 12,411,250 |
| Mar 30, 2026 | $14.83 | $14.86 | $14.13 | $14.39 | +0.84% | 8,403,421 |
| Mar 27, 2026 | $15.19 | $15.26 | $14.18 | $14.27 | -7.52% | 16,581,120 |
| Mar 26, 2026 | $16.27 | $16.48 | $15.42 | $15.43 | -7.16% | 11,191,850 |
| Mar 25, 2026 | $16.66 | $16.84 | $16.18 | $16.62 | +2.21% | 5,256,781 |
| Mar 24, 2026 | $16.18 | $16.89 | $16.01 | $16.26 | -2.34% | 7,239,077 |
| Mar 23, 2026 | $16.90 | $17.28 | $16.24 | $16.65 | +4.85% | 14,386,840 |
| Mar 20, 2026 | $16.93 | $16.98 | $15.62 | $15.88 | -6.81% | 15,147,190 |
| Mar 19, 2026 | $15.92 | $17.39 | $15.72 | $17.04 | +2.71% | 10,980,300 |
| Mar 18, 2026 | $17.58 | $17.64 | $16.53 | $16.59 | -8.34% | 9,168,766 |
| Mar 17, 2026 | $18.10 | $18.42 | $17.92 | $18.10 | +1.12% | 4,960,872 |
| Mar 16, 2026 | $17.25 | $17.90 | $17.22 | $17.90 | +7.70% | 8,630,131 |
| Mar 13, 2026 | $17.36 | $17.63 | $16.59 | $16.62 | -1.83% | 8,383,827 |
| Mar 12, 2026 | $17.30 | $17.55 | $16.85 | $16.93 | -6.57% | 9,902,679 |
| Mar 11, 2026 | $17.66 | $18.13 | $17.34 | $18.12 | +4.50% | 6,277,683 |
| Mar 10, 2026 | $18.13 | $19.02 | $17.28 | $17.34 | -4.78% | 11,336,320 |
| Mar 9, 2026 | $16.48 | $18.46 | $15.84 | $18.21 | +9.57% | 14,851,660 |
| Mar 6, 2026 | $17.83 | $18.29 | $16.58 | $16.62 | -13.62% | 15,759,520 |
| Mar 5, 2026 | $19.93 | $20.22 | $18.26 | $19.24 | -6.05% | 12,742,260 |
| Mar 4, 2026 | $19.99 | $20.81 | $19.84 | $20.48 | +3.70% | 4,878,623 |
| Mar 3, 2026 | $19.26 | $20.38 | $17.68 | $19.75 | -4.68% | 13,435,250 |
| Mar 2, 2026 | $19.82 | $21.12 | $19.74 | $20.72 | -1.75% | 5,605,450 |
| Feb 27, 2026 | $20.85 | $21.43 | $20.55 | $21.09 | -3.57% | 5,662,522 |
| Feb 26, 2026 | $22.32 | $22.32 | $21.06 | $21.87 | -1.44% | 5,290,776 |
| Feb 25, 2026 | $21.74 | $22.23 | $21.67 | $22.19 | +3.98% | 2,820,649 |
| Feb 24, 2026 | $20.80 | $21.47 | $20.55 | $21.34 | +2.89% | 4,832,677 |
| Feb 23, 2026 | $21.49 | $21.76 | $20.60 | $20.74 | -3.89% | 6,770,726 |
| Feb 20, 2026 | $20.85 | $21.77 | $20.64 | $21.58 | +2.23% | 7,158,937 |
| Feb 19, 2026 | $21.12 | $21.27 | $20.68 | $21.11 | -2.40% | 4,381,105 |
| Feb 18, 2026 | $21.55 | $22.11 | $21.33 | $21.63 | 0.00% | 3,555,900 |
| Feb 17, 2026 | $20.83 | $21.76 | $20.29 | $21.63 | +3.05% | 5,902,962 |
| Feb 13, 2026 | $21.31 | $22.00 | $20.60 | $20.99 | -1.55% | 9,264,551 |
| Feb 12, 2026 | $22.90 | $23.03 | $21.22 | $21.32 | -5.91% | 8,446,252 |
| Feb 11, 2026 | $23.16 | $23.17 | $22.14 | $22.66 | +0.13% | 4,437,802 |
| Feb 10, 2026 | $23.06 | $23.16 | $22.58 | $22.63 | -1.95% | 1,789,309 |
| Feb 9, 2026 | $22.41 | $23.16 | $22.27 | $23.08 | +3.41% | 3,249,908 |
| Feb 6, 2026 | $21.70 | $22.50 | $21.64 | $22.32 | +5.88% | 6,276,949 |
| Feb 5, 2026 | $21.60 | $22.15 | $20.80 | $21.08 | -6.19% | 9,562,106 |
| Feb 4, 2026 | $22.93 | $23.09 | $21.53 | $22.47 | -1.62% | 8,382,588 |
| Feb 3, 2026 | $23.68 | $23.74 | $21.76 | $22.84 | -4.07% | 7,366,911 |
| Feb 2, 2026 | $22.92 | $23.91 | $22.89 | $23.81 | +4.89% | 3,056,058 |
| Jan 30, 2026 | $22.71 | $23.30 | $22.40 | $22.70 | -0.96% | 4,396,637 |
| Jan 29, 2026 | $22.89 | $23.03 | $21.64 | $22.92 | -1.08% | 5,870,319 |
| Jan 28, 2026 | $23.26 | $23.51 | $22.87 | $23.17 | -0.09% | 2,506,731 |
| Jan 27, 2026 | $23.59 | $23.79 | $23.18 | $23.19 | -1.61% | 1,513,577 |
| Jan 26, 2026 | $23.57 | $23.89 | $23.51 | $23.57 | +0.21% | 1,813,556 |
| Jan 23, 2026 | $23.73 | $24.17 | $23.51 | $23.52 | -1.88% | 2,185,808 |
| Jan 22, 2026 | $23.76 | $24.00 | $23.43 | $23.97 | +2.70% | 3,140,174 |
| Jan 21, 2026 | $22.38 | $23.66 | $22.12 | $23.34 | +8.01% | 6,555,081 |
| Jan 20, 2026 | $22.22 | $23.09 | $21.14 | $21.61 | -10.78% | 8,885,765 |
| Jan 16, 2026 | $24.43 | $24.58 | $24.03 | $24.22 | -0.37% | 2,249,801 |
| Jan 15, 2026 | $24.36 | $24.60 | $24.19 | $24.31 | +2.66% | 1,996,748 |
| Jan 14, 2026 | $23.69 | $23.88 | $23.02 | $23.68 | -2.35% | 4,011,028 |
| Jan 13, 2026 | $24.97 | $25.00 | $24.02 | $24.25 | -2.53% | 2,221,222 |
| Jan 12, 2026 | $24.46 | $24.93 | $24.41 | $24.88 | -0.08% | 1,312,819 |
| Jan 9, 2026 | $24.57 | $25.05 | $24.31 | $24.90 | +1.55% | 2,320,488 |
| Jan 8, 2026 | $24.23 | $24.68 | $24.14 | $24.52 | +0.95% | 1,944,909 |
| Jan 7, 2026 | $24.62 | $24.62 | $24.14 | $24.29 | -1.58% | 1,711,717 |
| Jan 6, 2026 | $24.43 | $24.77 | $24.40 | $24.68 | +1.11% | 1,069,646 |
| Jan 5, 2026 | $24.81 | $24.95 | $24.39 | $24.41 | -1.05% | 1,590,724 |
| Jan 2, 2026 | $24.65 | $24.78 | $24.26 | $24.67 | +1.82% | 1,990,731 |
| Dec 31, 2025 | $24.45 | $24.65 | $24.14 | $24.23 | -0.90% | 1,728,371 |
| Dec 30, 2025 | $24.22 | $24.58 | $24.22 | $24.45 | +1.20% | 970,100 |
| Dec 29, 2025 | $23.62 | $24.32 | $23.62 | $24.16 | +1.38% | 1,511,547 |
| Dec 26, 2025 | $23.90 | $23.94 | $23.58 | $23.83 | 0.00% | 1,240,482 |
| Dec 24, 2025 | $23.82 | $23.97 | $23.75 | $23.83 | +0.21% | 826,430 |
| Dec 23, 2025 | $23.71 | $23.95 | $23.71 | $23.78 | -0.38% | 1,031,795 |
| Dec 22, 2025 | $23.52 | $23.92 | $23.46 | $23.87 | +3.29% | 2,357,738 |
| Dec 19, 2025 | $22.49 | $23.18 | $22.49 | $23.11 | +3.54% | 1,723,980 |
| Dec 18, 2025 | $22.13 | $22.43 | $21.80 | $22.32 | +3.53% | 2,151,409 |
| Dec 17, 2025 | $22.01 | $22.28 | $21.52 | $21.56 | -1.64% | 2,412,175 |
| Dec 16, 2025 | $21.80 | $22.11 | $21.43 | $21.92 | -0.05% | 2,677,963 |
| Dec 15, 2025 | $22.12 | $22.21 | $21.41 | $21.93 | +0.09% | 2,245,652 |
| Dec 12, 2025 | $22.04 | $22.22 | $20.92 | $21.91 | -0.18% | 3,818,732 |
| Dec 11, 2025 | $21.38 | $21.96 | $20.99 | $21.95 | +1.53% | 1,968,591 |
| Dec 10, 2025 | $20.72 | $21.69 | $20.60 | $21.62 | +3.89% | 2,958,937 |
| Dec 9, 2025 | $20.77 | $21.09 | $20.60 | $20.81 | -0.43% | 1,652,538 |
| Dec 8, 2025 | $21.16 | $21.19 | $20.60 | $20.90 | -1.14% | 1,977,617 |
| Dec 5, 2025 | $20.97 | $21.17 | $20.84 | $21.14 | +1.15% | 1,865,075 |
| Dec 4, 2025 | $20.81 | $20.93 | $20.53 | $20.90 | +1.06% | 1,866,946 |
| Dec 3, 2025 | $20.37 | $20.75 | $20.29 | $20.68 | +0.53% | 1,451,920 |
| Dec 2, 2025 | $20.50 | $20.63 | $20.29 | $20.57 | +1.53% | 1,627,038 |
| Dec 1, 2025 | $19.80 | $20.56 | $19.80 | $20.26 | +0.10% | 2,482,200 |
| Nov 28, 2025 | $19.94 | $20.26 | $19.91 | $20.24 | +2.17% | 1,749,171 |
| Nov 26, 2025 | $19.54 | $19.96 | $19.47 | $19.81 | +2.96% | 3,749,497 |
| Nov 25, 2025 | $18.79 | $19.36 | $18.08 | $19.24 | +2.07% | 4,016,250 |
| Nov 24, 2025 | $17.81 | $18.85 | $17.78 | $18.85 | +7.22% | 4,113,561 |
| Nov 21, 2025 | $17.20 | $17.74 | $16.27 | $17.58 | +5.52% | 9,053,975 |
| Nov 20, 2025 | $19.11 | $19.26 | $16.58 | $16.66 | -7.13% | 15,851,810 |
| Nov 19, 2025 | $17.58 | $18.38 | $17.40 | $17.94 | +2.34% | 4,891,818 |
| Nov 18, 2025 | $17.73 | $18.20 | $17.11 | $17.53 | -3.73% | 8,452,057 |
| Nov 17, 2025 | $18.83 | $19.30 | $17.91 | $18.21 | -4.96% | 5,827,257 |
| Nov 14, 2025 | $18.32 | $19.46 | $18.02 | $19.16 | +1.54% | 7,606,063 |
| Nov 13, 2025 | $19.99 | $20.14 | $18.52 | $18.87 | -6.68% | 6,772,352 |
| Nov 12, 2025 | $20.47 | $20.49 | $19.98 | $20.22 | -0.64% | 2,008,836 |
| Nov 11, 2025 | $20.20 | $20.43 | $20.20 | $20.35 | +0.49% | 1,734,511 |
| Nov 10, 2025 | $19.94 | $20.30 | $19.86 | $20.25 | +5.30% | 3,610,341 |
| Nov 7, 2025 | $18.61 | $19.26 | $18.00 | $19.23 | +0.52% | 9,101,232 |
| Nov 6, 2025 | $19.79 | $19.88 | $18.82 | $19.13 | -3.97% | 5,882,042 |
| Nov 5, 2025 | $19.20 | $20.16 | $19.16 | $19.92 | +3.59% | 3,170,235 |
| Nov 4, 2025 | $19.19 | $19.73 | $19.01 | $19.23 | -3.66% | 3,826,516 |
| Nov 3, 2025 | $20.00 | $20.08 | $19.36 | $19.96 | +1.01% | 2,566,370 |
| Oct 31, 2025 | $20.28 | $20.33 | $19.39 | $19.76 | -0.50% | 3,767,712 |
| Oct 30, 2025 | $20.18 | $20.50 | $19.82 | $19.86 | -1.10% | 2,397,031 |
| Oct 29, 2025 | $20.59 | $20.80 | $20.03 | $20.08 | -1.67% | 3,146,575 |
| Oct 28, 2025 | $20.98 | $21.03 | $20.40 | $20.42 | -2.72% | 2,760,785 |
| Oct 27, 2025 | $21.05 | $21.11 | $20.79 | $20.99 | +2.99% | 2,411,498 |
| Oct 24, 2025 | $20.60 | $20.67 | $20.26 | $20.38 | +1.49% | 1,963,988 |
| Oct 23, 2025 | $19.59 | $20.15 | $19.51 | $20.08 | +1.83% | 2,154,162 |
| Oct 22, 2025 | $19.88 | $19.99 | $18.65 | $19.72 | -1.20% | 6,289,504 |
| Oct 21, 2025 | $19.66 | $20.15 | $19.35 | $19.96 | +0.60% | 3,137,796 |
| Oct 20, 2025 | $18.98 | $19.90 | $18.96 | $19.84 | – | 6,221,067 |
Seasonality
SVIX return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -1.3% | -11.1% | -6.2% | 12.2% | 9.5% | 7.4% | 0.6% | -6.6% | -4.9% | 20.8% | 4.7% |
| Months up | 2 of 4 | 1 of 4 | 1 of 4 | 2 of 5 | 5 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 2 of 5 | 1 of 5 | 4 of 4 | 3 of 4 |
| 2026 | -6.3% | -7.1% | -25.5% | 23.6% | 15.5% | 6.1% | 1.8% | 17.2% | 1.2% | -10.9% | ||
| 2025 | 0.0% | -4.3% | -16.3% | -39.1% | 14.8% | 9.1% | 12.2% | 13.4% | 8.4% | -7.6% | 2.4% | 19.7% |
| 2024 | -0.2% | 9.7% | 2.5% | -7.2% | 15.9% | 4.7% | -8.7% | -26.6% | -15.3% | -17.0% | 30.6% | -13.6% |
| 2023 | 22.6% | -3.3% | -5.0% | 16.6% | 7.0% | 36.2% | 8.3% | 2.1% | -10.2% | -7.1% | 33.5% | 9.1% |
| 2022 | -24.9% | 7.7% | -8.4% | 23.2% | -3.1% | -16.9% | 17.7% | 16.6% | 3.5% |