SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	71.31	71.67	70.98	70.98	70.98	-0.63%	1,387,795
Oct 30, 2024	71.32	71.61	71.30	71.43	71.43	0.18%	1,078,058
Oct 29, 2024	71.46	71.69	71.29	71.30	71.30	-0.52%	1,149,518
Oct 28, 2024	71.71	71.88	71.60	71.67	71.67	0.41%	1,451,940
Oct 25, 2024	72.28	72.32	71.35	71.38	71.38	-1.11%	1,775,912
Oct 24, 2024	72.32	72.44	72.12	72.18	72.18	-0.25%	708,163
Oct 23, 2024	72.15	72.49	72.15	72.36	72.36	-0.12%	1,057,113
Oct 22, 2024	72.26	72.52	71.99	72.45	72.45	-0.08%	893,334
Oct 21, 2024	72.91	73.03	72.34	72.51	72.51	-0.85%	1,597,520
Oct 18, 2024	72.92	73.20	72.73	73.13	73.03	0.22%	1,100,618
Oct 17, 2024	73.10	73.21	72.79	72.97	72.87	-0.08%	802,927
Oct 16, 2024	72.57	73.12	72.49	73.03	72.93	0.52%	830,658
Oct 15, 2024	72.60	73.32	72.58	72.65	72.55	0.28%	1,825,758
Oct 14, 2024	71.97	72.52	71.82	72.45	72.35	0.79%	1,294,086
Oct 11, 2024	71.47	71.89	71.47	71.88	71.78	0.88%	2,597,571
Oct 10, 2024	71.58	71.64	71.08	71.25	71.15	-0.35%	1,428,363
Oct 9, 2024	71.12	71.66	70.99	71.50	71.40	0.56%	1,181,911
Oct 8, 2024	70.92	71.17	70.72	71.10	71.00	0.58%	1,759,019
Oct 7, 2024	71.34	71.34	70.58	70.69	70.59	-1.17%	1,999,787
Oct 4, 2024	71.32	71.59	71.08	71.53	71.43	0.45%	1,729,702
Oct 3, 2024	71.49	71.61	71.07	71.21	71.11	-0.63%	2,125,110
Oct 2, 2024	71.58	71.75	71.27	71.66	71.56	-0.17%	1,020,330
Oct 1, 2024	71.73	71.90	71.39	71.78	71.68	0.07%	1,874,530
Sep 30, 2024	71.59	71.79	71.21	71.73	71.63	0.28%	1,219,416
Sep 27, 2024	71.45	71.89	71.39	71.53	71.43	0.35%	1,595,719
Sep 26, 2024	71.07	71.56	71.07	71.28	71.18	0.27%	1,187,513
Sep 25, 2024	71.48	71.56	71.03	71.09	70.99	-0.24%	1,335,734
Sep 24, 2024	71.35	71.57	71.13	71.26	71.16	-0.35%	1,256,579
Sep 23, 2024	71.22	71.57	71.12	71.51	71.41	0.48%	1,138,567
Sep 20, 2024	71.05	71.23	70.84	71.17	70.96	-	2,327,493
Sep 19, 2024	71.45	71.48	70.95	71.17	70.96	0.28%	1,623,011
Sep 18, 2024	71.47	71.73	70.90	70.97	70.76	-0.71%	2,382,617
Sep 17, 2024	71.69	71.92	71.37	71.48	71.27	-0.39%	1,563,533
Sep 16, 2024	71.56	71.93	71.49	71.76	71.55	0.74%	1,268,383
Sep 13, 2024	70.92	71.33	70.82	71.23	71.02	0.58%	1,143,419
Sep 12, 2024	70.50	70.84	70.15	70.82	70.61	0.53%	1,674,722
Sep 11, 2024	70.74	70.74	69.43	70.45	70.25	-0.61%	3,315,675
Sep 10, 2024	70.98	71.14	70.65	70.88	70.67	-0.08%	2,366,753
Sep 9, 2024	70.42	71.12	70.38	70.94	70.73	1.10%	2,242,642
Sep 6, 2024	70.74	71.08	70.11	70.17	69.97	-0.86%	4,487,712
Sep 5, 2024	71.46	71.48	70.43	70.78	70.57	-0.70%	3,000,930
Sep 4, 2024	71.28	71.65	70.93	71.28	71.07	0.20%	3,540,286
Sep 3, 2024	70.94	71.46	70.88	71.14	70.93	0.06%	3,743,696
Aug 30, 2024	70.62	71.19	70.41	71.10	70.89	0.72%	3,111,209
Aug 29, 2024	70.58	70.78	70.10	70.59	70.38	0.27%	2,285,309
Aug 28, 2024	70.34	70.74	70.12	70.40	70.20	0.20%	1,996,172
Aug 27, 2024	70.18	70.38	70.13	70.26	70.06	0.11%	1,780,869
Aug 26, 2024	70.02	70.54	70.02	70.18	69.98	0.39%	1,610,029
Aug 23, 2024	69.91	70.01	69.58	69.91	69.71	0.37%	2,210,971
Aug 22, 2024	69.67	69.76	69.40	69.65	69.45	0.14%	1,452,578
Aug 21, 2024	69.38	69.59	69.26	69.55	69.35	0.49%	1,732,663
Aug 20, 2024	69.17	69.33	69.10	69.21	69.01	-	1,064,077
Aug 19, 2024	68.88	69.21	68.84	69.21	69.01	0.41%	1,093,171
Aug 16, 2024	68.67	69.03	68.61	68.93	68.63	0.31%	1,771,571
Aug 15, 2024	68.62	68.85	68.38	68.72	68.42	0.57%	2,380,451
Aug 14, 2024	67.92	68.47	67.85	68.33	68.03	0.50%	1,996,876
Aug 13, 2024	67.81	68.01	67.49	67.99	67.69	0.47%	2,669,988
Aug 12, 2024	67.92	67.92	67.51	67.67	67.37	-0.35%	1,509,802
Aug 9, 2024	67.79	68.02	67.34	67.91	67.61	0.06%	1,305,318
Aug 8, 2024	67.20	67.90	67.10	67.87	67.57	0.98%	1,506,027
Aug 7, 2024	67.49	68.19	67.18	67.21	66.92	0.04%	2,574,693
Aug 6, 2024	66.90	67.94	66.80	67.18	66.89	0.67%	3,564,389
Aug 5, 2024	68.17	68.21	66.56	66.73	66.44	-2.20%	4,568,630
Aug 2, 2024	68.33	68.75	67.40	68.23	67.93	0.07%	3,713,640
Aug 1, 2024	67.96	68.21	67.60	68.18	67.88	0.75%	2,114,641
Jul 31, 2024	67.97	68.02	67.48	67.67	67.37	-0.13%	2,180,620
Jul 30, 2024	67.41	67.91	67.36	67.76	67.46	0.41%	2,202,312
Jul 29, 2024	67.29	67.59	67.05	67.48	67.18	0.36%	1,030,161
Jul 26, 2024	66.73	67.45	66.71	67.24	66.95	1.11%	1,381,423
Jul 25, 2024	66.57	67.32	66.47	66.50	66.21	0.06%	1,143,064
Jul 24, 2024	66.50	66.69	66.22	66.46	66.17	-0.27%	1,103,891
Jul 23, 2024	66.98	67.04	66.60	66.64	66.35	-0.51%	1,015,303
Jul 22, 2024	66.72	67.00	66.54	66.98	66.69	0.48%	884,034
Jul 19, 2024	67.26	67.41	66.59	66.66	66.27	-0.76%	1,688,068
Jul 18, 2024	67.24	67.88	67.13	67.17	66.77	-0.53%	900,527
Jul 17, 2024	66.95	67.68	66.87	67.53	67.13	0.90%	1,261,397
Jul 16, 2024	66.36	66.93	66.32	66.93	66.53	1.07%	1,253,975
Jul 15, 2024	66.32	66.51	66.14	66.22	65.83	-0.20%	1,454,559
Jul 12, 2024	66.10	66.64	66.08	66.35	65.96	0.73%	949,767
Jul 11, 2024	65.29	66.03	65.29	65.87	65.48	0.86%	1,415,121
Jul 10, 2024	64.84	65.32	64.81	65.31	64.92	0.80%	799,681
Jul 9, 2024	64.88	65.05	64.67	64.79	64.41	-0.15%	826,003
Jul 8, 2024	65.04	65.19	64.81	64.89	64.51	-0.22%	1,144,085
Jul 5, 2024	64.74	65.05	64.48	65.03	64.65	0.45%	974,348
Jul 3, 2024	64.83	64.99	64.68	64.74	64.36	-0.19%	678,860
Jul 2, 2024	64.57	64.86	64.51	64.86	64.48	0.45%	926,551
Jul 1, 2024	65.18	65.38	64.48	64.57	64.19	-0.59%	1,308,980
Jun 28, 2024	65.30	65.41	64.81	64.95	64.57	-0.38%	2,028,716
Jun 27, 2024	65.29	65.32	64.98	65.20	64.81	-0.05%	1,109,031
Jun 26, 2024	65.28	65.34	65.04	65.23	64.84	-0.59%	938,458
Jun 25, 2024	66.15	66.16	65.45	65.62	65.23	-0.85%	2,379,544
Jun 24, 2024	65.77	66.46	65.70	66.18	65.79	0.61%	1,035,514
Jun 21, 2024	65.95	65.95	65.62	65.78	65.28	-0.02%	758,160
Jun 20, 2024	65.50	65.87	65.43	65.79	65.29	0.34%	1,006,783
Jun 18, 2024	65.29	65.57	65.19	65.57	65.07	0.32%	1,343,546
Jun 17, 2024	64.79	65.45	64.57	65.36	64.87	0.72%	901,794
Jun 14, 2024	64.74	64.91	64.45	64.89	64.40	-0.17%	1,128,568
Jun 13, 2024	64.95	65.06	64.59	65.00	64.51	-	1,334,759
Jun 12, 2024	65.48	65.49	64.91	65.00	64.51	-0.21%	1,792,737
Jun 11, 2024	65.02	65.17	64.71	65.14	64.65	-0.14%	1,841,958