ASLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.52	30.66	30.52	30.66	30.66	1.26%	2,020
Jul 27, 2026	30.28	30.28	30.21	30.27	30.27	0.85%	702
Jul 24, 2026	29.95	30.02	29.92	30.02	30.02	0.75%	1,699
Jul 23, 2026	29.79	29.79	29.74	29.79	29.79	-0.68%	1,971
Jul 22, 2026	29.97	30.00	29.96	30.00	30.00	0.07%	2,401
Jul 21, 2026	30.02	30.04	29.98	29.98	29.98	-0.20%	643
Jul 20, 2026	30.04	30.04	30.04	30.04	30.04	-0.70%	130
Jul 17, 2026	30.41	30.41	30.25	30.25	30.25	-0.68%	200
Jul 16, 2026	30.55	30.55	30.43	30.46	30.46	0.40%	11,024
Jul 15, 2026	30.34	30.34	30.34	30.34	30.34	0.62%	113
Jul 14, 2026	30.15	30.15	30.15	30.15	30.15	-0.17%	25
Jul 13, 2026	30.26	30.26	30.20	30.20	30.20	-0.18%	2,940
Jul 10, 2026	30.22	30.26	30.13	30.26	30.26	0.28%	3,321
Jul 9, 2026	30.20	30.20	30.17	30.17	30.17	0.49%	1,628
Jul 8, 2026	30.19	30.19	30.03	30.03	30.03	-1.15%	16,820
Jul 7, 2026	30.38	30.38	30.38	30.38	30.38	-0.32%	43
Jul 6, 2026	30.46	30.47	30.46	30.47	30.47	0.35%	356
Jul 2, 2026	30.30	30.37	30.18	30.37	30.37	1.04%	9,681
Jul 1, 2026	30.15	30.15	30.05	30.05	30.05	0.13%	130
Jun 30, 2026	30.03	30.04	30.00	30.01	30.01	-0.09%	43,986
Jun 29, 2026	30.06	30.06	29.93	30.04	30.04	0.53%	7,939
Jun 26, 2026	29.79	29.91	29.79	29.88	29.88	0.15%	4,677
Jun 25, 2026	29.83	29.83	29.83	29.83	29.83	0.40%	422
Jun 24, 2026	29.86	29.87	29.71	29.71	29.71	0.52%	369
Jun 23, 2026	29.65	29.65	29.56	29.56	29.56	-0.52%	2,089
Jun 22, 2026	29.76	29.76	29.72	29.72	29.72	-0.33%	4,224
Jun 18, 2026	29.82	29.82	29.82	29.82	29.81	0.90%	104
Jun 17, 2026	30.03	30.03	29.55	29.55	29.55	-1.27%	3,631
Jun 16, 2026	30.00	30.00	29.93	29.93	29.93	0.19%	421
Jun 15, 2026	30.00	30.00	29.87	29.87	29.87	1.18%	34,858
Jun 12, 2026	29.60	29.60	29.52	29.52	29.52	0.47%	336
Jun 11, 2026	29.03	29.39	29.03	29.39	29.39	1.31%	220
Jun 10, 2026	29.17	29.17	29.01	29.01	29.01	-1.47%	439
Jun 9, 2026	29.44	29.44	29.44	29.44	29.44	0.94%	73
Jun 8, 2026	29.32	29.32	29.17	29.17	29.17	-0.17%	775
Jun 5, 2026	29.36	29.36	29.22	29.22	29.22	-1.39%	153
Jun 4, 2026	29.62	29.63	29.61	29.63	29.63	0.94%	12,018
Jun 3, 2026	29.39	29.39	29.34	29.35	29.35	-0.46%	552
Jun 2, 2026	29.49	29.49	29.49	29.49	29.49	0.35%	64
Jun 1, 2026	29.39	29.39	29.39	29.39	29.39	-0.82%	108
May 29, 2026	29.72	29.72	29.63	29.63	29.63	-0.37%	107
May 28, 2026	29.58	29.75	29.58	29.74	29.74	-	1,573
May 27, 2026	29.77	29.79	29.70	29.74	29.74	0.12%	16,462
May 26, 2026	29.71	29.71	29.62	29.70	29.70	0.73%	1,363
May 22, 2026	29.52	29.55	29.46	29.49	29.49	0.51%	2,286
May 21, 2026	29.08	29.36	29.08	29.34	29.34	0.21%	8,317
May 20, 2026	29.02	29.28	29.02	29.28	29.28	1.23%	887
May 19, 2026	28.88	29.04	28.88	28.92	28.92	-0.92%	3,519
May 18, 2026	29.17	29.30	29.13	29.19	29.19	0.08%	6,679
May 15, 2026	29.28	29.28	29.17	29.17	29.17	-1.32%	439