ASLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.83	29.83	29.47	29.49	29.49	-1.11%	4,652
May 6, 2026	29.77	29.82	29.74	29.82	29.82	1.12%	2,658
May 5, 2026	29.40	29.55	29.40	29.49	29.49	0.74%	1,777
May 4, 2026	29.48	29.54	29.27	29.27	29.27	-1.15%	794
May 1, 2026	29.80	29.80	29.59	29.61	29.61	-0.31%	11,537
Apr 30, 2026	29.47	29.71	29.42	29.71	29.71	1.56%	12,744
Apr 29, 2026	29.36	29.36	29.19	29.25	29.25	0.21%	721
Apr 28, 2026	29.41	29.41	29.17	29.19	29.19	-0.53%	984
Apr 27, 2026	29.35	29.40	29.35	29.35	29.34	-0.15%	989
Apr 24, 2026	29.36	29.39	29.36	29.39	29.39	0.37%	2,639
Apr 23, 2026	29.29	29.30	29.25	29.28	29.28	0.71%	521,418
Apr 22, 2026	29.23	29.23	29.06	29.07	29.07	0.08%	3,271
Apr 21, 2026	29.46	29.46	29.03	29.05	29.05	-0.85%	1,458
Apr 20, 2026	29.30	29.30	29.30	29.30	29.30	-0.10%	115
Apr 17, 2026	29.43	29.43	29.33	29.33	29.33	1.24%	145
Apr 16, 2026	29.02	29.02	28.93	28.97	28.97	-0.31%	904
Apr 15, 2026	28.96	29.06	28.96	29.06	29.06	-0.11%	394
Apr 14, 2026	28.89	29.11	28.89	29.09	29.09	0.47%	1,169
Apr 13, 2026	28.63	28.95	28.63	28.95	28.95	1.04%	843
Apr 10, 2026	28.82	28.85	28.66	28.66	28.66	-0.73%	1,083
Apr 9, 2026	28.74	28.87	28.73	28.87	28.87	0.37%	319
Apr 8, 2026	28.70	28.76	28.64	28.76	28.76	2.96%	6,310
Apr 7, 2026	27.89	27.93	27.85	27.93	27.93	-0.35%	968
Apr 6, 2026	27.94	28.03	27.94	28.03	28.03	0.64%	12,108
Apr 2, 2026	27.84	27.85	27.83	27.85	27.85	-0.12%	2,136
Apr 1, 2026	27.96	27.99	27.88	27.88	27.88	0.26%	49,890
Mar 31, 2026	27.64	27.81	27.64	27.81	27.81	1.91%	2,609
Mar 30, 2026	27.48	27.48	27.29	27.29	27.29	-0.03%	385
Mar 27, 2026	27.53	27.53	27.26	27.30	27.30	-1.37%	1,282
Mar 26, 2026	27.95	27.95	27.68	27.68	27.68	-1.04%	423
Mar 25, 2026	27.96	28.00	27.93	27.97	27.97	0.50%	2,471
Mar 24, 2026	27.58	27.96	27.58	27.83	27.83	0.10%	2,566
Mar 23, 2026	27.94	27.94	27.80	27.80	27.80	1.49%	1,112
Mar 20, 2026	27.55	27.55	27.26	27.39	27.39	-1.13%	6,314
Mar 19, 2026	27.75	27.75	27.71	27.71	27.71	-0.15%	191
Mar 18, 2026	27.98	27.98	27.75	27.75	27.75	-1.53%	383
Mar 17, 2026	28.21	28.25	28.18	28.18	28.18	0.37%	8,538
Mar 16, 2026	28.06	28.16	28.00	28.08	28.08	1.12%	1,494
Mar 13, 2026	27.79	27.79	27.76	27.76	27.76	0.09%	667
Mar 12, 2026	27.84	27.84	27.74	27.74	27.74	-1.86%	1,034
Mar 11, 2026	28.30	28.30	28.26	28.26	28.26	-0.51%	278
Mar 10, 2026	28.44	28.61	28.36	28.41	28.41	-0.25%	13,252
Mar 9, 2026	27.94	28.48	27.87	28.48	28.48	0.42%	6,287
Mar 6, 2026	28.36	28.44	28.34	28.36	28.36	-1.62%	8,832
Mar 5, 2026	28.81	28.83	28.77	28.83	28.83	-1.55%	3,404
Mar 4, 2026	29.20	29.28	29.20	29.28	29.28	0.36%	4,363
Mar 3, 2026	29.35	29.35	29.11	29.18	29.18	-1.55%	2,270
Mar 2, 2026	29.54	29.64	29.54	29.64	29.63	-0.65%	5,515
Feb 27, 2026	29.56	29.83	29.54	29.83	29.83	0.41%	2,979
Feb 26, 2026	29.55	29.74	29.55	29.71	29.71	0.33%	12,722