SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	102.92	103.49	102.58	103.36	103.36	0.89%	246,352
May 21, 2026	101.35	102.73	100.51	102.45	102.45	0.50%	204,383
May 20, 2026	100.17	101.94	99.51	101.94	101.94	2.10%	227,860
May 19, 2026	100.41	100.48	99.50	99.84	99.84	-0.94%	233,470
May 18, 2026	100.45	101.46	100.27	100.79	100.79	0.53%	181,156
May 15, 2026	100.97	100.97	100.15	100.26	100.26	-1.41%	132,624
May 14, 2026	101.64	102.38	101.46	101.69	101.69	0.68%	172,518
May 13, 2026	101.51	101.51	100.71	101.00	101.00	-0.46%	180,483
May 12, 2026	102.41	102.66	100.66	101.47	101.47	-1.04%	204,035
May 11, 2026	103.92	104.05	102.47	102.54	102.54	-1.07%	244,779
May 8, 2026	103.58	103.90	103.00	103.65	103.65	0.44%	170,102
May 7, 2026	104.22	104.37	103.06	103.20	103.20	-0.69%	444,702
May 6, 2026	103.79	104.20	103.52	103.92	103.92	0.65%	298,887
May 5, 2026	102.40	103.54	102.25	103.25	103.25	1.21%	179,425
May 4, 2026	102.98	103.23	101.49	102.02	102.02	-1.22%	168,371
May 1, 2026	103.42	103.59	102.79	103.28	103.28	0.05%	415,724
Apr 30, 2026	101.84	103.56	101.84	103.23	103.23	1.22%	180,260
Apr 29, 2026	102.71	102.86	101.65	101.99	101.99	-0.72%	225,931
Apr 28, 2026	103.23	103.69	102.54	102.73	102.73	-0.30%	205,496
Apr 27, 2026	102.90	103.59	102.85	103.04	103.04	0.36%	271,117
Apr 24, 2026	102.45	102.89	101.87	102.67	102.67	0.42%	167,111
Apr 23, 2026	102.17	102.58	101.05	102.24	102.24	0.07%	304,082
Apr 22, 2026	102.82	102.84	101.84	102.17	102.17	0.24%	248,374
Apr 21, 2026	102.77	103.47	101.70	101.93	101.93	-0.47%	311,093
Apr 20, 2026	101.36	102.62	101.36	102.41	102.41	0.65%	336,974
Apr 17, 2026	100.69	102.56	100.69	101.75	101.75	1.81%	1,432,834
Apr 16, 2026	99.45	100.14	99.43	99.94	99.94	0.47%	204,405
Apr 15, 2026	99.49	99.58	98.87	99.47	99.47	-0.02%	134,274
Apr 14, 2026	99.47	99.81	98.89	99.49	99.49	0.15%	150,753
Apr 13, 2026	97.91	99.34	97.69	99.34	99.34	1.26%	140,394
Apr 10, 2026	98.57	98.68	97.85	98.10	98.10	-0.29%	200,897
Apr 9, 2026	97.14	98.66	97.14	98.39	98.39	0.67%	288,733
Apr 8, 2026	97.65	98.30	97.31	97.74	97.74	2.15%	121,954
Apr 7, 2026	95.08	95.97	94.90	95.68	95.68	0.22%	218,325
Apr 6, 2026	94.73	95.52	94.31	95.47	95.47	0.55%	233,165
Apr 2, 2026	93.65	95.45	93.41	94.95	94.95	0.27%	231,811
Apr 1, 2026	94.85	95.55	94.64	94.69	94.69	0.12%	336,113
Mar 31, 2026	93.59	95.32	93.09	94.58	94.58	2.14%	330,500
Mar 30, 2026	93.85	93.85	92.31	92.60	92.60	-0.49%	226,699
Mar 27, 2026	94.11	94.22	92.82	93.06	93.06	-1.66%	188,336
Mar 26, 2026	94.23	95.63	94.23	94.63	94.63	-0.47%	306,074
Mar 25, 2026	94.84	95.22	93.76	95.08	95.08	1.03%	892,456
Mar 24, 2026	92.57	94.74	92.35	94.11	94.11	0.97%	271,720
Mar 23, 2026	93.01	94.56	92.68	93.21	93.21	2.01%	566,025
Mar 20, 2026	93.13	93.42	91.30	91.79	91.37	-1.43%	420,902
Mar 19, 2026	91.96	93.92	91.95	93.12	92.70	0.33%	146,388
Mar 18, 2026	93.43	93.73	92.76	92.81	92.39	-1.15%	166,330
Mar 17, 2026	93.83	94.67	93.72	93.89	93.46	0.74%	126,780
Mar 16, 2026	93.57	94.11	93.17	93.20	92.78	0.37%	206,002
Mar 13, 2026	93.59	93.79	92.53	92.86	92.44	-0.13%	129,565