SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	83.35	84.73	83.31	84.22	84.22	1.14%	223,060
Jul 9, 2025	83.07	83.33	82.27	83.27	83.27	0.63%	228,870
Jul 8, 2025	81.98	83.28	81.98	82.75	82.75	1.00%	365,798
Jul 7, 2025	82.56	83.41	81.55	81.93	81.93	-1.57%	419,486
Jul 3, 2025	83.16	83.58	83.07	83.24	83.24	0.39%	110,663
Jul 2, 2025	81.91	82.98	81.57	82.92	82.92	1.37%	453,257
Jul 1, 2025	79.56	82.83	79.52	81.80	81.80	2.56%	475,673
Jun 30, 2025	80.39	80.39	79.61	79.76	79.76	-0.45%	256,915
Jun 27, 2025	80.06	80.55	79.39	80.12	80.12	0.35%	255,392
Jun 26, 2025	79.15	79.92	79.04	79.84	79.84	1.49%	230,248
Jun 25, 2025	79.51	79.51	78.66	78.67	78.67	-0.88%	202,237
Jun 24, 2025	79.17	79.75	78.93	79.37	79.37	0.88%	222,120
Jun 23, 2025	77.53	78.68	76.90	78.68	78.68	0.74%	298,107
Jun 20, 2025	78.65	78.73	77.90	78.10	77.67	-0.17%	223,070
Jun 18, 2025	77.87	78.96	77.87	78.23	77.80	0.44%	113,267
Jun 17, 2025	78.23	78.62	77.79	77.89	77.46	-1.20%	100,715
Jun 16, 2025	78.76	79.31	78.28	78.84	78.40	1.21%	190,323
Jun 13, 2025	78.62	78.92	77.66	77.90	77.47	-1.99%	142,482
Jun 12, 2025	79.35	79.68	78.93	79.48	79.04	-0.44%	95,879
Jun 11, 2025	80.77	80.77	79.60	79.83	79.39	-0.65%	104,867
Jun 10, 2025	79.97	80.67	79.73	80.35	79.90	1.08%	117,900
Jun 9, 2025	79.03	79.98	78.95	79.49	79.05	1.35%	142,949
Jun 6, 2025	78.42	78.74	78.03	78.43	78.00	1.19%	98,681
Jun 5, 2025	77.72	78.01	77.04	77.51	77.08	-0.15%	201,431
Jun 4, 2025	77.90	78.13	77.57	77.63	77.20	-0.27%	121,460
Jun 3, 2025	76.56	78.02	76.16	77.84	77.41	1.94%	116,103
Jun 2, 2025	76.85	76.85	75.61	76.36	75.94	-0.73%	305,478
May 30, 2025	77.00	77.28	76.45	76.92	76.49	-0.66%	317,908
May 29, 2025	77.50	77.66	76.58	77.43	77.00	0.57%	130,680
May 28, 2025	77.90	78.00	76.89	76.99	76.56	-1.17%	506,899
May 27, 2025	76.82	77.93	76.41	77.90	77.47	2.77%	246,023
May 23, 2025	74.95	76.02	74.95	75.80	75.38	-0.73%	225,297
May 22, 2025	76.07	76.68	75.72	76.36	75.94	0.26%	833,706
May 21, 2025	77.96	77.96	76.16	76.16	75.74	-3.42%	411,984
May 20, 2025	78.80	79.24	78.63	78.86	78.42	-0.08%	190,850
May 19, 2025	78.40	79.02	78.38	78.92	78.48	-0.72%	181,279
May 16, 2025	79.05	79.71	78.92	79.49	79.05	0.44%	166,053
May 15, 2025	78.21	79.14	78.13	79.14	78.70	0.85%	162,933
May 14, 2025	79.22	79.22	78.42	78.47	78.04	-1.06%	208,973
May 13, 2025	79.44	79.73	79.16	79.31	78.87	0.34%	168,460
May 12, 2025	79.00	79.84	78.48	79.04	78.60	4.03%	165,130
May 9, 2025	76.10	76.37	75.60	75.98	75.56	0.07%	226,013
May 8, 2025	75.00	76.49	74.93	75.93	75.51	2.40%	234,696
May 7, 2025	74.50	74.73	73.73	74.15	73.74	-0.07%	518,216
May 6, 2025	74.09	74.71	73.59	74.20	73.79	-0.75%	172,558
May 5, 2025	74.80	75.38	74.52	74.76	74.35	-0.85%	143,859
May 2, 2025	74.80	75.66	74.55	75.40	74.98	1.96%	139,715
May 1, 2025	73.89	74.69	73.71	73.95	73.54	0.45%	168,324
Apr 30, 2025	73.17	73.93	72.21	73.62	73.21	-0.86%	151,915
Apr 29, 2025	73.51	74.45	73.10	74.26	73.85	0.61%	108,719