ASLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	30.28	30.30	30.28	30.30	-	-	1,011
Sep 25, 2026	30.30	30.30	30.30	30.30	30.30	0.58%	27
Sep 24, 2026	30.13	30.13	30.13	30.13	30.13	-0.13%	291
Sep 23, 2026	30.30	30.30	30.17	30.17	30.16	-0.84%	1,277
Sep 22, 2026	30.38	30.42	30.38	30.42	30.42	-0.05%	2,833
Sep 21, 2026	30.29	30.43	30.29	30.43	30.43	0.75%	182
Sep 18, 2026	30.20	30.26	30.17	30.21	30.21	-0.33%	4,037
Sep 17, 2026	30.31	30.31	30.31	30.31	30.31	0.76%	141
Sep 16, 2026	30.30	30.32	29.96	30.08	30.08	-0.57%	1,749
Sep 15, 2026	30.00	30.31	30.00	30.25	30.25	-0.56%	16,450
Sep 14, 2026	30.47	30.47	30.42	30.42	30.42	-0.20%	413
Sep 11, 2026	30.50	30.52	30.47	30.48	30.48	0.83%	5,827
Sep 10, 2026	30.26	30.26	30.21	30.23	30.23	-0.58%	489
Sep 9, 2026	30.49	30.49	30.41	30.41	30.41	-0.74%	1,186
Sep 8, 2026	30.73	30.73	30.63	30.63	30.63	-0.75%	1,035
Sep 4, 2026	30.86	30.88	30.83	30.87	30.86	-0.52%	8,031
Sep 3, 2026	30.83	31.04	30.83	31.03	31.03	0.77%	1,193
Sep 2, 2026	30.79	30.79	30.79	30.79	30.79	0.57%	8,320
Sep 1, 2026	30.62	30.62	30.61	30.61	30.61	-1.06%	734
Aug 31, 2026	30.99	30.99	30.94	30.94	30.94	-0.65%	4,670
Aug 28, 2026	31.12	31.14	31.10	31.14	31.14	0.36%	8,401
Aug 27, 2026	30.95	31.08	30.95	31.03	31.03	-0.34%	13,917
Aug 26, 2026	31.12	31.15	31.12	31.14	31.14	0.06%	952
Aug 25, 2026	31.11	31.12	31.11	31.12	31.12	-0.07%	934
Aug 24, 2026	31.09	31.14	31.09	31.14	31.14	0.11%	396
Aug 21, 2026	31.11	31.11	31.11	31.11	31.11	0.44%	79
Aug 20, 2026	31.10	31.10	30.97	30.97	30.97	-0.77%	571
Aug 19, 2026	31.26	31.27	31.21	31.21	31.21	0.73%	2,153
Aug 18, 2026	31.06	31.06	30.99	30.99	30.99	-0.27%	287
Aug 17, 2026	31.19	31.21	31.07	31.07	31.07	-0.66%	539
Aug 14, 2026	31.27	31.27	31.27	31.27	31.27	-0.30%	67
Aug 13, 2026	31.37	31.37	31.37	31.37	31.37	0.21%	333
Aug 12, 2026	31.35	31.35	31.29	31.30	31.30	-0.38%	6,100
Aug 11, 2026	31.45	31.45	31.39	31.42	31.42	0.13%	7,299
Aug 10, 2026	31.31	31.38	31.31	31.38	31.38	0.31%	2,804
Aug 7, 2026	31.28	31.30	31.23	31.28	31.28	0.45%	3,807
Aug 6, 2026	31.14	31.14	31.14	31.14	31.14	-0.72%	96
Aug 5, 2026	31.52	31.52	31.35	31.37	31.37	-0.23%	3,909
Aug 4, 2026	31.42	31.44	31.42	31.44	31.44	0.90%	668
Aug 3, 2026	31.16	31.16	31.16	31.16	31.16	1.30%	243
Jul 31, 2026	30.76	30.76	30.76	30.76	30.76	1.09%	4,194
Jul 30, 2026	30.35	30.45	30.33	30.43	30.43	0.58%	4,119
Jul 29, 2026	30.65	30.65	30.25	30.25	30.25	-1.31%	1,735
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