SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	74.25	74.33	73.71	73.73	73.73	-0.51%	1,282,692
Dec 2, 2024	74.80	74.82	73.95	74.11	74.11	-0.99%	2,176,098
Nov 29, 2024	74.82	75.04	74.74	74.85	74.85	0.11%	593,086
Nov 27, 2024	74.70	75.14	74.70	74.77	74.77	0.28%	1,767,013
Nov 26, 2024	74.27	74.61	74.08	74.56	74.56	0.61%	1,332,224
Nov 25, 2024	74.20	74.44	73.87	74.11	74.11	0.20%	2,265,880
Nov 22, 2024	73.84	74.15	73.84	73.96	73.96	0.39%	1,210,917
Nov 21, 2024	73.06	73.73	72.78	73.67	73.67	1.06%	2,650,755
Nov 20, 2024	72.79	72.98	72.43	72.90	72.90	0.18%	1,529,286
Nov 19, 2024	72.61	72.90	72.29	72.77	72.77	-0.14%	2,555,109
Nov 18, 2024	72.54	73.02	72.49	72.87	72.87	0.23%	1,803,201
Nov 15, 2024	72.61	72.90	72.49	72.70	72.60	-0.08%	1,456,211
Nov 14, 2024	73.34	73.35	72.70	72.76	72.66	-0.83%	1,040,451
Nov 13, 2024	73.28	73.51	73.19	73.37	73.27	0.16%	1,043,391
Nov 12, 2024	73.52	73.60	73.14	73.25	73.15	-0.30%	1,975,483
Nov 11, 2024	73.32	73.89	73.32	73.47	73.37	0.44%	1,729,150
Nov 8, 2024	72.69	73.41	72.63	73.15	73.05	0.84%	3,054,100
Nov 7, 2024	72.78	72.81	72.49	72.54	72.44	-0.12%	1,640,426
Nov 6, 2024	72.96	73.12	72.15	72.63	72.53	1.68%	4,419,404
Nov 5, 2024	70.80	71.43	70.62	71.43	71.33	0.90%	1,277,223
Nov 4, 2024	70.96	71.10	70.49	70.79	70.69	-0.08%	849,323
Nov 1, 2024	71.26	71.47	70.83	70.85	70.75	-0.18%	1,666,436
Oct 31, 2024	71.31	71.67	70.98	70.98	70.88	-0.63%	1,387,795
Oct 30, 2024	71.32	71.61	71.30	71.43	71.33	0.18%	1,078,058
Oct 29, 2024	71.46	71.69	71.29	71.30	71.20	-0.52%	1,149,518
Oct 28, 2024	71.71	71.88	71.60	71.67	71.57	0.41%	1,451,940
Oct 25, 2024	72.28	72.32	71.35	71.38	71.28	-1.11%	1,775,912
Oct 24, 2024	72.32	72.44	72.12	72.18	72.08	-0.25%	708,163
Oct 23, 2024	72.15	72.49	72.15	72.36	72.26	-0.12%	1,057,113
Oct 22, 2024	72.26	72.52	71.99	72.45	72.35	-0.08%	893,334
Oct 21, 2024	72.91	73.03	72.34	72.51	72.41	-0.85%	1,597,520
Oct 18, 2024	72.92	73.20	72.73	73.13	72.93	0.22%	1,100,618
Oct 17, 2024	73.10	73.21	72.79	72.97	72.77	-0.08%	802,927
Oct 16, 2024	72.57	73.12	72.49	73.03	72.83	0.52%	830,658
Oct 15, 2024	72.60	73.32	72.58	72.65	72.45	0.28%	1,825,758
Oct 14, 2024	71.97	72.52	71.82	72.45	72.25	0.79%	1,294,086
Oct 11, 2024	71.47	71.89	71.47	71.88	71.68	0.88%	2,597,571
Oct 10, 2024	71.58	71.64	71.08	71.25	71.05	-0.35%	1,428,363
Oct 9, 2024	71.12	71.66	70.99	71.50	71.30	0.56%	1,181,911
Oct 8, 2024	70.92	71.17	70.72	71.10	70.90	0.58%	1,759,019
Oct 7, 2024	71.34	71.34	70.58	70.69	70.49	-1.17%	1,999,787
Oct 4, 2024	71.32	71.59	71.08	71.53	71.33	0.45%	1,729,702
Oct 3, 2024	71.49	71.61	71.07	71.21	71.01	-0.63%	2,125,110
Oct 2, 2024	71.58	71.75	71.27	71.66	71.46	-0.17%	1,020,330
Oct 1, 2024	71.73	71.90	71.39	71.78	71.58	0.07%	1,874,530
Sep 30, 2024	71.59	71.79	71.21	71.73	71.53	0.28%	1,219,416
Sep 27, 2024	71.45	71.89	71.39	71.53	71.33	0.35%	1,595,719
Sep 26, 2024	71.07	71.56	71.07	71.28	71.08	0.27%	1,187,513
Sep 25, 2024	71.48	71.56	71.03	71.09	70.89	-0.24%	1,335,734
Sep 24, 2024	71.35	71.57	71.13	71.26	71.06	-0.35%	1,256,579
Sep 23, 2024	71.22	71.57	71.12	71.51	71.31	0.48%	1,138,567
Sep 20, 2024	71.05	71.23	70.84	71.17	70.86	-	2,327,493
Sep 19, 2024	71.45	71.48	70.95	71.17	70.86	0.28%	1,623,011
Sep 18, 2024	71.47	71.73	70.90	70.97	70.66	-0.71%	2,382,617
Sep 17, 2024	71.69	71.92	71.37	71.48	71.17	-0.39%	1,563,533
Sep 16, 2024	71.56	71.93	71.49	71.76	71.45	0.74%	1,268,383
Sep 13, 2024	70.92	71.33	70.82	71.23	70.92	0.58%	1,143,419
Sep 12, 2024	70.50	70.84	70.15	70.82	70.52	0.53%	1,674,722
Sep 11, 2024	70.74	70.74	69.43	70.45	70.15	-0.61%	3,315,675
Sep 10, 2024	70.98	71.14	70.65	70.88	70.58	-0.08%	2,366,753
Sep 9, 2024	70.42	71.12	70.38	70.94	70.64	1.10%	2,242,642
Sep 6, 2024	70.74	71.08	70.11	70.17	69.87	-0.86%	4,487,712
Sep 5, 2024	71.46	71.48	70.43	70.78	70.48	-0.70%	3,000,930
Sep 4, 2024	71.28	71.65	70.93	71.28	70.97	0.20%	3,540,286
Sep 3, 2024	70.94	71.46	70.88	71.14	70.83	0.06%	3,743,696
Aug 30, 2024	70.62	71.19	70.41	71.10	70.79	0.72%	3,111,209
Aug 29, 2024	70.58	70.78	70.10	70.59	70.29	0.27%	2,285,309
Aug 28, 2024	70.34	70.74	70.12	70.40	70.10	0.20%	1,996,172
Aug 27, 2024	70.18	70.38	70.13	70.26	69.96	0.11%	1,780,869
Aug 26, 2024	70.02	70.54	70.02	70.18	69.88	0.39%	1,610,029
Aug 23, 2024	69.91	70.01	69.58	69.91	69.61	0.37%	2,210,971
Aug 22, 2024	69.67	69.76	69.40	69.65	69.35	0.14%	1,452,578
Aug 21, 2024	69.38	69.59	69.26	69.55	69.25	0.49%	1,732,663
Aug 20, 2024	69.17	69.33	69.10	69.21	68.91	-	1,064,077
Aug 19, 2024	68.88	69.21	68.84	69.21	68.91	0.41%	1,093,171
Aug 16, 2024	68.67	69.03	68.61	68.93	68.53	0.31%	1,771,571
Aug 15, 2024	68.62	68.85	68.38	68.72	68.32	0.57%	2,380,451
Aug 14, 2024	67.92	68.47	67.85	68.33	67.94	0.50%	1,996,876
Aug 13, 2024	67.81	68.01	67.49	67.99	67.60	0.47%	2,669,988
Aug 12, 2024	67.92	67.92	67.51	67.67	67.28	-0.35%	1,509,802
Aug 9, 2024	67.79	68.02	67.34	67.91	67.52	0.06%	1,305,318
Aug 8, 2024	67.20	67.90	67.10	67.87	67.48	0.98%	1,506,027
Aug 7, 2024	67.49	68.19	67.18	67.21	66.82	0.04%	2,574,693
Aug 6, 2024	66.90	67.94	66.80	67.18	66.79	0.67%	3,564,389
Aug 5, 2024	68.17	68.21	66.56	66.73	66.34	-2.20%	4,568,630
Aug 2, 2024	68.33	68.75	67.40	68.23	67.84	0.07%	3,713,640
Aug 1, 2024	67.96	68.21	67.60	68.18	67.79	0.75%	2,114,641
Jul 31, 2024	67.97	68.02	67.48	67.67	67.28	-0.13%	2,180,620
Jul 30, 2024	67.41	67.91	67.36	67.76	67.37	0.41%	2,202,312
Jul 29, 2024	67.29	67.59	67.05	67.48	67.09	0.36%	1,030,161
Jul 26, 2024	66.73	67.45	66.71	67.24	66.85	1.11%	1,381,423
Jul 25, 2024	66.57	67.32	66.47	66.50	66.12	0.06%	1,143,064
Jul 24, 2024	66.50	66.69	66.22	66.46	66.08	-0.27%	1,103,891
Jul 23, 2024	66.98	67.04	66.60	66.64	66.26	-0.51%	1,015,303
Jul 22, 2024	66.72	67.00	66.54	66.98	66.59	0.48%	884,034
Jul 19, 2024	67.26	67.41	66.59	66.66	66.17	-0.76%	1,688,068
Jul 18, 2024	67.24	67.88	67.13	67.17	66.68	-0.53%	900,527
Jul 17, 2024	66.95	67.68	66.87	67.53	67.04	0.90%	1,261,397
Jul 16, 2024	66.36	66.93	66.32	66.93	66.44	1.07%	1,253,975
Jul 15, 2024	66.32	66.51	66.14	66.22	65.74	-0.20%	1,454,559