SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	71.85	71.88	71.01	71.63	71.63	-0.47%	2,014,248
Apr 24, 2025	71.84	72.20	71.36	71.97	71.97	0.06%	2,287,396
Apr 23, 2025	72.58	72.84	71.59	71.93	71.93	-0.32%	3,162,822
Apr 22, 2025	71.22	72.28	71.10	72.16	72.16	1.92%	2,844,530
Apr 21, 2025	71.72	71.85	70.07	70.80	70.80	-1.83%	2,483,383
Apr 17, 2025	71.66	72.77	71.60	72.12	72.00	0.84%	3,157,197
Apr 16, 2025	72.34	72.64	71.22	71.52	71.41	-0.91%	2,692,513
Apr 15, 2025	72.66	72.82	72.16	72.18	72.06	-0.51%	1,696,336
Apr 14, 2025	72.00	72.81	71.68	72.55	72.43	1.50%	2,527,030
Apr 11, 2025	70.44	71.90	69.86	71.48	71.37	1.52%	4,706,796
Apr 10, 2025	70.69	71.22	68.88	70.41	70.30	-1.01%	7,580,887
Apr 9, 2025	67.45	71.38	67.13	71.13	71.02	4.40%	10,605,780
Apr 8, 2025	70.31	70.45	67.33	68.13	68.02	-1.02%	7,561,654
Apr 7, 2025	68.81	70.82	67.43	68.83	68.72	-1.66%	13,163,778
Apr 4, 2025	73.60	73.63	69.97	69.99	69.88	-5.58%	12,692,155
Apr 3, 2025	74.21	75.21	74.04	74.13	74.01	-0.86%	4,283,408
Apr 2, 2025	74.48	74.87	74.18	74.77	74.65	0.08%	2,302,187
Apr 1, 2025	74.58	74.86	74.17	74.71	74.59	-0.01%	2,252,997
Mar 31, 2025	73.75	74.99	73.75	74.72	74.60	1.36%	3,139,837
Mar 28, 2025	74.21	74.32	73.64	73.72	73.60	-0.47%	2,610,186
Mar 27, 2025	73.86	74.31	73.74	74.07	73.95	0.41%	1,559,063
Mar 26, 2025	73.28	73.89	73.28	73.77	73.65	0.90%	1,383,436
Mar 25, 2025	73.34	73.40	72.72	73.11	72.99	-0.29%	1,503,546
Mar 24, 2025	73.07	73.47	72.96	73.32	73.20	0.55%	1,483,833
Mar 21, 2025	73.18	73.28	72.69	72.92	72.70	-0.71%	1,334,492
Mar 20, 2025	73.38	73.64	73.09	73.44	73.22	-0.19%	1,420,754
Mar 19, 2025	73.43	73.73	73.08	73.58	73.36	0.30%	1,479,275
Mar 18, 2025	73.50	73.60	73.09	73.36	73.14	-0.20%	1,455,010
Mar 17, 2025	72.69	73.70	72.65	73.51	73.29	1.00%	1,812,625
Mar 14, 2025	72.13	72.87	71.87	72.78	72.56	1.07%	1,554,599
Mar 13, 2025	72.04	72.52	71.83	72.01	71.79	-0.03%	2,124,331
Mar 12, 2025	72.69	72.72	71.82	72.03	71.81	-1.13%	2,579,043
Mar 11, 2025	74.12	74.12	72.73	72.85	72.63	-1.77%	3,587,454
Mar 10, 2025	74.07	75.43	73.75	74.16	73.93	-0.15%	3,045,570
Mar 7, 2025	73.47	74.47	73.41	74.27	74.04	0.97%	3,281,658
Mar 6, 2025	73.65	73.79	73.11	73.56	73.34	-0.62%	2,385,682
Mar 5, 2025	73.52	74.24	73.43	74.02	73.79	0.34%	2,372,679
Mar 4, 2025	75.07	75.33	73.72	73.77	73.55	-1.72%	3,718,351
Mar 3, 2025	74.66	75.28	74.59	75.06	74.83	0.72%	2,581,590
Feb 28, 2025	74.04	74.60	73.58	74.52	74.29	1.22%	2,644,385
Feb 27, 2025	73.43	74.01	73.37	73.62	73.40	0.12%	2,063,698
Feb 26, 2025	74.02	74.07	73.47	73.53	73.31	-0.86%	1,127,242
Feb 25, 2025	73.63	74.23	73.63	74.17	73.94	0.97%	1,480,202
Feb 24, 2025	73.13	73.77	73.09	73.46	73.24	0.38%	1,261,252
Feb 21, 2025	73.03	73.35	72.86	73.18	72.86	0.25%	1,207,452
Feb 20, 2025	72.68	73.08	72.50	73.00	72.68	0.05%	974,048
Feb 19, 2025	72.53	73.02	72.52	72.96	72.64	0.51%	505,929
Feb 18, 2025	72.26	72.65	72.07	72.59	72.27	0.37%	785,714
Feb 14, 2025	73.02	73.09	72.32	72.32	72.00	-0.85%	1,427,896
Feb 13, 2025	72.41	73.00	72.26	72.94	72.62	0.84%	1,661,903