SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	105.44	105.44	105.41	105.41	-	0.71%	17,029
Sep 21, 2026	105.30	105.30	104.51	104.67	104.67	-0.04%	134,190
Sep 18, 2026	105.49	105.49	104.69	105.24	104.71	-0.58%	93,817
Sep 17, 2026	107.09	107.09	105.85	105.85	105.32	-0.08%	194,011
Sep 16, 2026	106.85	107.24	105.01	105.94	105.41	-0.81%	307,104
Sep 15, 2026	106.90	107.16	106.56	106.80	106.26	-0.15%	172,128
Sep 14, 2026	106.92	107.61	106.78	106.96	106.42	-0.42%	288,042
Sep 11, 2026	107.80	108.00	107.01	107.41	106.87	0.49%	281,313
Sep 10, 2026	107.21	107.28	106.57	106.89	106.35	-0.79%	143,043
Sep 9, 2026	108.39	108.51	107.52	107.74	107.20	-0.72%	118,040
Sep 8, 2026	109.55	109.55	108.49	108.52	107.98	-1.08%	389,650
Sep 4, 2026	108.71	109.83	108.71	109.71	109.16	0.59%	107,372
Sep 3, 2026	109.56	109.76	108.52	109.07	108.52	0.10%	212,686
Sep 2, 2026	108.04	109.40	108.02	108.96	108.41	1.12%	208,228
Sep 1, 2026	108.51	108.87	107.52	107.75	107.21	-1.15%	266,711
Aug 31, 2026	109.64	109.64	108.75	109.00	108.45	-0.59%	233,448
Aug 28, 2026	110.36	110.64	109.57	109.65	109.10	-0.38%	125,268
Aug 27, 2026	109.73	110.23	109.51	110.07	109.52	0.03%	125,177
Aug 26, 2026	109.94	110.27	109.50	110.04	109.49	0.12%	159,593
Aug 25, 2026	110.32	110.32	109.46	109.91	109.36	-0.08%	114,478
Aug 24, 2026	110.34	110.70	109.76	110.00	109.45	-0.38%	121,422
Aug 21, 2026	110.35	110.51	109.90	110.42	109.87	0.66%	162,349
Aug 20, 2026	109.93	110.15	109.59	109.70	109.15	-0.84%	88,547
Aug 19, 2026	110.88	111.52	110.51	110.63	110.07	0.42%	106,112
Aug 18, 2026	111.30	111.37	110.16	110.17	109.62	-1.18%	104,239
Aug 17, 2026	111.83	111.88	111.38	111.49	110.93	-0.65%	84,813
Aug 14, 2026	111.80	112.40	111.71	112.22	111.66	0.33%	123,644
Aug 13, 2026	111.36	111.94	111.20	111.85	111.29	0.80%	147,926
Aug 12, 2026	110.99	111.14	110.14	110.96	110.40	0.38%	143,168
Aug 11, 2026	110.46	111.07	110.15	110.54	109.99	0.26%	158,238
Aug 10, 2026	110.75	110.79	110.06	110.25	109.70	-0.68%	136,492
Aug 7, 2026	110.33	111.27	110.27	111.00	110.44	0.89%	240,303
Aug 6, 2026	110.88	111.14	109.95	110.02	109.47	-0.61%	89,896
Aug 5, 2026	111.85	111.85	110.69	110.69	110.13	-1.07%	133,659
Aug 4, 2026	110.36	111.98	110.12	111.89	111.33	1.52%	548,624
Aug 3, 2026	108.80	110.29	108.80	110.21	109.66	1.61%	241,727
Jul 31, 2026	108.69	108.73	107.28	108.46	107.92	0.14%	398,417
Jul 30, 2026	109.00	109.00	107.28	108.31	107.77	-0.06%	103,336
Jul 29, 2026	109.30	109.71	108.20	108.38	107.84	-1.01%	85,710
Jul 28, 2026	108.95	109.69	108.95	109.49	108.94	0.78%	176,108
Jul 27, 2026	109.10	109.50	108.32	108.64	108.09	0.23%	156,765
Jul 24, 2026	108.49	109.34	108.19	108.39	107.85	0.18%	173,404
Jul 23, 2026	108.45	108.86	107.67	108.19	107.65	-1.01%	69,422
Jul 22, 2026	109.51	110.11	109.07	109.29	108.74	-0.25%	150,250
Jul 21, 2026	108.77	109.58	108.50	109.56	109.01	0.96%	132,307
Jul 20, 2026	109.48	109.53	108.44	108.52	107.98	-0.68%	113,660
Jul 17, 2026	109.33	110.24	108.69	109.26	108.71	-0.82%	98,124
Jul 16, 2026	108.57	110.53	108.57	110.16	109.61	1.38%	149,185
Jul 15, 2026	108.29	109.41	108.29	108.66	108.11	0.61%	143,488
Jul 14, 2026	108.41	108.64	107.62	108.00	107.46	0.16%	126,993