SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	95.73	95.73	94.12	94.97	94.97	-2.25%	176,438
Mar 5, 2026	97.89	98.30	96.48	97.16	97.16	-1.48%	217,369
Mar 4, 2026	98.53	98.92	97.59	98.62	98.62	0.57%	174,241
Mar 3, 2026	96.56	98.46	95.65	98.06	98.06	-0.79%	287,286
Mar 2, 2026	97.03	99.09	96.89	98.84	98.84	0.60%	564,501
Feb 27, 2026	98.48	98.48	97.43	98.25	98.25	-1.32%	185,826
Feb 26, 2026	99.05	99.82	98.58	99.56	99.56	0.60%	196,834
Feb 25, 2026	99.48	99.48	97.97	98.97	98.97	0.03%	166,664
Feb 24, 2026	98.23	99.38	98.23	98.94	98.94	0.84%	133,720
Feb 23, 2026	100.17	100.28	97.51	98.12	98.12	-2.47%	730,367
Feb 20, 2026	99.70	101.02	99.34	100.61	100.61	0.45%	209,979
Feb 19, 2026	99.99	100.27	99.45	100.16	100.16	-0.19%	157,684
Feb 18, 2026	99.84	101.03	99.50	100.35	100.35	0.61%	133,367
Feb 17, 2026	100.02	100.69	98.67	99.74	99.74	-0.23%	135,237
Feb 13, 2026	99.07	100.41	98.70	99.97	99.97	1.12%	165,147
Feb 12, 2026	101.48	101.80	97.75	98.86	98.86	-2.02%	239,330
Feb 11, 2026	101.83	102.37	100.67	100.90	100.90	-0.25%	198,782
Feb 10, 2026	101.15	101.89	101.08	101.15	101.15	0.23%	145,606
Feb 9, 2026	101.02	101.30	100.21	100.92	100.92	-0.35%	125,478
Feb 6, 2026	99.45	101.49	99.45	101.27	101.27	2.46%	110,540
Feb 5, 2026	99.44	100.07	98.53	98.84	98.84	-1.16%	224,788
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%	167,551
Feb 2, 2026	96.56	98.31	96.56	97.90	97.90	1.00%	282,528
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%	238,322
Jan 27, 2026	97.10	97.28	96.58	97.06	97.06	-0.02%	104,883
Jan 26, 2026	97.51	97.90	96.68	97.08	97.08	-0.29%	392,136
Jan 23, 2026	98.91	98.91	97.11	97.36	97.36	-1.81%	160,412
Jan 22, 2026	99.30	100.08	98.86	99.15	99.15	0.38%	102,179
Jan 21, 2026	96.73	99.09	96.73	98.77	98.77	2.89%	291,305
Jan 20, 2026	96.15	96.78	95.75	96.00	96.00	-1.60%	238,452
Jan 16, 2026	97.93	97.95	97.44	97.56	97.56	-0.42%	151,194
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%	158,748
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%	170,980
Dec 29, 2025	92.41	92.78	91.97	92.32	92.32	-0.35%	126,361
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%	105,292