ASLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	28.83	28.93	28.77	28.93	28.93	0.73%	1,394
Jan 8, 2026	28.51	28.74	28.51	28.72	28.72	1.20%	1,589
Jan 7, 2026	28.62	28.62	28.38	28.38	28.38	-1.37%	4,394
Jan 6, 2026	28.77	28.78	28.77	28.78	28.78	0.96%	221
Jan 5, 2026	28.56	28.56	28.50	28.50	28.50	1.22%	958
Jan 2, 2026	28.03	28.20	28.03	28.16	28.16	0.49%	1,337
Dec 31, 2025	28.02	28.02	28.02	28.02	28.02	-0.60%	85
Dec 30, 2025	28.20	28.21	28.19	28.19	28.19	-0.07%	1,860
Dec 29, 2025	28.21	28.21	28.20	28.21	28.21	-0.28%	726
Dec 26, 2025	28.22	28.29	28.22	28.29	28.29	-	4,397
Dec 24, 2025	28.29	28.29	28.29	28.29	28.29	0.42%	335
Dec 23, 2025	28.11	28.17	28.10	28.17	28.17	0.14%	2,122
Dec 22, 2025	28.11	28.13	28.11	28.13	28.13	-0.18%	534
Dec 19, 2025	28.25	28.27	28.18	28.18	27.94	-0.04%	3,328
Dec 18, 2025	28.27	28.27	28.18	28.19	27.95	0.37%	1,060
Dec 17, 2025	28.27	28.27	28.09	28.09	27.85	-0.67%	1,778
Dec 16, 2025	28.44	28.44	28.21	28.28	28.03	-0.88%	627
Dec 15, 2025	28.55	28.55	28.40	28.53	28.28	0.18%	5,185
Dec 12, 2025	28.52	28.52	28.46	28.48	28.23	-0.42%	3,267
Dec 11, 2025	28.53	28.60	28.52	28.60	28.35	0.47%	626
Dec 10, 2025	28.46	28.46	28.46	28.46	28.21	1.50%	59
Dec 9, 2025	28.18	28.18	28.04	28.04	27.80	0.09%	1,888
Dec 8, 2025	28.14	28.14	28.02	28.02	27.77	-0.96%	2,438
Dec 5, 2025	28.38	28.38	28.29	28.29	28.04	-0.01%	331
Dec 4, 2025	28.34	28.34	28.29	28.29	28.05	-0.25%	799
Dec 3, 2025	28.34	28.36	28.34	28.36	28.12	1.25%	319
Dec 2, 2025	28.01	28.01	28.01	28.01	27.77	0.19%	45
Dec 1, 2025	28.01	28.12	27.96	27.96	27.72	-0.54%	1,995
Nov 28, 2025	28.11	28.11	28.11	28.11	27.87	0.66%	8
Nov 26, 2025	27.96	27.98	27.93	27.93	27.68	0.55%	673
Nov 25, 2025	27.74	27.77	27.74	27.77	27.53	1.55%	100
Nov 24, 2025	27.35	27.35	27.35	27.35	27.11	0.59%	82
Nov 21, 2025	27.10	27.23	27.10	27.19	26.95	1.60%	1,609
Nov 20, 2025	27.29	27.30	26.76	26.76	26.53	-0.74%	524
Nov 19, 2025	26.97	26.97	26.96	26.96	26.73	0.09%	174
Nov 18, 2025	26.89	27.06	26.88	26.94	26.70	-0.23%	1,333
Nov 17, 2025	27.31	27.31	26.97	27.00	26.76	-1.04%	1,732
Nov 14, 2025	27.26	27.39	27.26	27.28	27.05	-0.54%	807
Nov 13, 2025	27.71	27.71	27.41	27.43	27.19	-1.01%	3,622
Nov 12, 2025	27.72	27.75	27.67	27.71	27.47	0.28%	3,375
Nov 11, 2025	27.63	27.63	27.63	27.63	27.39	0.88%	17
Nov 10, 2025	27.27	27.39	27.27	27.39	27.16	0.82%	196
Nov 7, 2025	27.17	27.17	27.17	27.17	26.94	0.62%	34
Nov 6, 2025	27.04	27.04	27.00	27.00	26.77	-0.61%	3,895
Nov 5, 2025	27.23	27.24	27.17	27.17	26.93	0.09%	35,163
Nov 4, 2025	27.15	27.15	27.15	27.15	26.91	-0.50%	111
Nov 3, 2025	27.28	27.28	27.28	27.28	27.04	-0.14%	90
Oct 31, 2025	27.30	27.32	27.30	27.32	27.08	0.26%	515
Oct 30, 2025	27.45	27.47	27.25	27.25	27.01	-0.62%	998
Oct 29, 2025	27.63	27.67	27.36	27.42	27.18	-1.40%	5,951