SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	84.42	87.20	84.42	86.70	86.16	3.25%	155,634
Nov 20, 2025	86.99	87.08	83.89	83.97	83.44	-2.25%	130,502
Nov 19, 2025	86.26	86.81	85.54	85.90	85.36	-0.21%	133,662
Nov 18, 2025	85.69	86.71	85.23	86.08	85.54	-0.23%	153,341
Nov 17, 2025	88.01	88.55	86.06	86.28	85.74	-2.31%	111,999
Nov 14, 2025	87.33	88.65	87.28	88.32	87.77	-	134,022
Nov 13, 2025	89.69	90.13	87.95	88.32	87.77	-2.01%	154,784
Nov 12, 2025	90.24	91.15	90.13	90.13	89.56	0.07%	146,352
Nov 11, 2025	89.54	90.35	89.54	90.07	89.50	0.47%	141,508
Nov 10, 2025	89.55	90.12	89.03	89.65	89.09	1.30%	167,629
Nov 7, 2025	87.11	88.56	86.96	88.50	87.94	1.12%	195,252
Nov 6, 2025	88.85	88.99	87.48	87.52	86.97	-1.72%	158,820
Nov 5, 2025	87.79	89.48	87.69	89.05	88.49	1.84%	168,405
Nov 4, 2025	87.11	88.02	87.11	87.44	86.89	-1.14%	180,666
Nov 3, 2025	88.51	88.51	87.18	88.45	87.89	0.12%	332,713
Oct 31, 2025	88.05	88.52	87.56	88.34	87.78	0.20%	177,142
Oct 30, 2025	88.47	89.33	88.10	88.16	87.61	-1.14%	187,515
Oct 29, 2025	90.05	90.59	88.41	89.18	88.62	-1.12%	275,392
Oct 28, 2025	90.33	90.48	89.69	90.19	89.62	-0.45%	158,387
Oct 27, 2025	91.45	91.45	90.31	90.60	90.03	-0.31%	107,858
Oct 24, 2025	90.95	91.37	90.81	90.88	90.31	1.10%	121,636
Oct 23, 2025	89.00	90.10	88.93	89.89	89.33	1.30%	148,311
Oct 22, 2025	89.14	89.59	88.22	88.74	88.18	-0.58%	173,510
Oct 21, 2025	88.82	89.63	88.67	89.26	88.70	0.22%	128,620
Oct 20, 2025	88.28	89.18	88.28	89.06	88.50	1.76%	83,750
Oct 17, 2025	87.35	88.05	87.16	87.52	86.97	-0.47%	136,878
Oct 16, 2025	89.10	89.10	87.47	87.93	87.38	-1.17%	145,849