SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	99.44	100.07	98.53	98.84	98.84	-1.16%	224,763
Feb 4, 2026	98.77	100.47	98.77	100.00	100.00	2.02%	212,996
Feb 3, 2026	97.89	99.29	96.99	98.02	98.02	0.12%	167,539
Feb 2, 2026	96.56	98.31	96.56	97.90	97.90	1.00%	282,228
Jan 30, 2026	96.63	97.31	96.08	96.93	96.93	-0.37%	120,971
Jan 29, 2026	97.03	97.39	96.03	97.29	97.29	0.74%	210,000
Jan 28, 2026	97.41	97.69	96.35	96.58	96.58	-0.49%	238,242
Jan 27, 2026	97.10	97.28	96.58	97.06	97.06	-0.02%	104,881
Jan 26, 2026	97.51	97.90	96.68	97.08	97.08	-0.29%	392,131
Jan 23, 2026	98.91	98.91	97.11	97.36	97.36	-1.81%	160,410
Jan 22, 2026	99.30	100.08	98.86	99.15	99.15	0.38%	102,169
Jan 21, 2026	96.73	99.09	96.73	98.77	98.77	2.89%	291,300
Jan 20, 2026	96.15	96.78	95.75	96.00	96.00	-1.60%	238,152
Jan 16, 2026	97.93	97.95	97.44	97.56	97.56	-0.42%	150,994
Jan 15, 2026	96.82	98.20	96.56	97.97	97.97	1.40%	118,066
Jan 14, 2026	95.77	96.76	95.71	96.62	96.62	0.73%	101,638
Jan 13, 2026	96.28	96.55	95.76	95.92	95.92	-0.16%	132,757
Jan 12, 2026	95.78	96.39	95.27	96.07	96.07	-0.29%	1,079,003
Jan 9, 2026	95.87	96.47	95.00	96.35	96.35	0.85%	1,174,791
Jan 8, 2026	93.38	96.04	93.38	95.54	95.54	2.01%	109,545
Jan 7, 2026	94.62	94.77	93.44	93.66	93.66	-1.03%	463,572
Jan 6, 2026	92.94	94.65	92.63	94.63	94.63	1.67%	158,736
Jan 5, 2026	92.00	93.77	92.00	93.08	93.08	1.35%	304,064
Jan 2, 2026	91.36	92.09	90.58	91.84	91.84	0.96%	291,016
Dec 31, 2025	91.92	91.92	90.97	90.97	90.97	-0.99%	154,631
Dec 30, 2025	92.27	92.36	91.88	91.88	91.88	-0.48%	170,959
Dec 29, 2025	92.41	92.78	91.97	92.32	92.32	-0.35%	126,360
Dec 26, 2025	92.58	92.64	92.13	92.64	92.64	0.12%	102,403
Dec 24, 2025	92.26	92.62	92.00	92.53	92.53	0.36%	106,920
Dec 23, 2025	92.52	92.65	92.00	92.20	92.20	-0.55%	105,242
Dec 22, 2025	92.65	93.28	92.54	92.71	92.71	-0.29%	107,356
Dec 19, 2025	92.99	93.22	92.73	92.98	92.40	-0.05%	187,901
Dec 18, 2025	93.47	93.88	92.83	93.03	92.45	0.27%	105,883
Dec 17, 2025	93.14	94.04	92.58	92.78	92.20	-0.05%	223,981
Dec 16, 2025	93.40	93.88	92.51	92.83	92.25	-0.76%	114,152
Dec 15, 2025	94.46	94.46	93.22	93.54	92.95	-0.26%	149,737
Dec 12, 2025	95.00	95.05	93.57	93.78	93.19	-1.06%	143,459
Dec 11, 2025	93.84	94.88	93.84	94.78	94.18	1.01%	88,872
Dec 10, 2025	91.68	94.37	91.68	93.83	93.24	2.27%	131,825
Dec 9, 2025	91.19	92.26	91.19	91.75	91.17	0.55%	78,908
Dec 8, 2025	92.01	92.05	91.18	91.25	90.68	-0.37%	101,006
Dec 5, 2025	91.65	92.29	91.54	91.59	91.01	-0.09%	81,133
Dec 4, 2025	91.80	92.11	91.45	91.67	91.09	-0.35%	111,592
Dec 3, 2025	90.98	92.14	90.91	91.99	91.41	1.40%	154,124
Dec 2, 2025	91.05	91.05	90.31	90.72	90.15	0.17%	110,052
Dec 1, 2025	89.99	91.15	89.91	90.57	90.00	-0.20%	115,630
Nov 28, 2025	90.86	90.96	90.61	90.75	90.18	-	85,329
Nov 26, 2025	90.22	91.70	90.17	90.75	90.18	0.58%	218,394
Nov 25, 2025	88.29	90.53	88.29	90.23	89.66	2.69%	211,232
Nov 24, 2025	86.76	88.02	86.53	87.87	87.32	1.35%	149,385