SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	76.21	76.34	75.56	76.11	-	-0.28%	2,128,579
Feb 24, 2026	75.95	76.35	75.82	76.32	76.32	0.33%	2,786,964
Feb 23, 2026	75.83	76.44	75.72	76.07	76.07	0.17%	3,075,003
Feb 20, 2026	75.82	75.96	75.54	75.94	75.81	0.32%	2,700,626
Feb 19, 2026	75.64	76.04	75.41	75.70	75.57	0.16%	2,778,158
Feb 18, 2026	75.73	75.76	75.36	75.58	75.45	-0.22%	3,429,475
Feb 17, 2026	76.11	76.58	75.55	75.75	75.62	-0.13%	3,153,112
Feb 13, 2026	75.18	76.09	75.14	75.85	75.72	0.88%	4,960,099
Feb 12, 2026	75.48	75.97	75.18	75.19	75.06	-0.27%	4,800,858
Feb 11, 2026	75.07	75.54	74.78	75.39	75.26	0.35%	3,092,596
Feb 10, 2026	74.57	75.35	74.44	75.13	75.00	0.85%	3,419,726
Feb 9, 2026	74.72	74.93	74.32	74.50	74.37	-0.48%	2,731,001
Feb 6, 2026	74.90	75.25	74.43	74.86	74.73	0.24%	3,142,459
Feb 5, 2026	74.75	75.10	74.49	74.68	74.55	0.17%	3,681,840
Feb 4, 2026	74.17	74.98	74.13	74.55	74.42	0.74%	5,983,418
Feb 3, 2026	73.33	74.20	73.33	74.00	73.87	0.58%	6,006,643
Feb 2, 2026	73.72	74.05	73.34	73.57	73.44	-0.11%	3,459,536
Jan 30, 2026	73.13	73.65	72.72	73.65	73.52	0.84%	5,201,174
Jan 29, 2026	73.01	73.44	72.60	73.04	72.91	0.33%	7,382,119
Jan 28, 2026	72.99	73.31	72.67	72.80	72.67	-0.56%	4,953,383
Jan 27, 2026	72.95	73.22	72.72	73.21	73.08	0.21%	3,721,009
Jan 26, 2026	72.98	73.34	72.84	73.06	72.93	0.45%	4,492,361
Jan 23, 2026	72.77	72.87	72.39	72.73	72.60	-0.10%	3,342,592
Jan 22, 2026	72.91	73.08	72.71	72.80	72.67	-0.25%	2,889,031
Jan 21, 2026	72.84	73.07	72.57	72.98	72.85	0.52%	3,402,786
Jan 20, 2026	72.74	72.94	72.47	72.60	72.47	-0.86%	4,366,747
Jan 16, 2026	72.80	73.31	72.70	73.23	72.97	0.25%	2,208,046
Jan 15, 2026	72.89	73.18	72.64	73.05	72.79	0.23%	3,643,091
Jan 14, 2026	72.08	72.88	72.08	72.88	72.62	1.05%	5,913,569
Jan 13, 2026	72.04	72.15	71.53	72.12	71.86	0.25%	2,514,798
Jan 12, 2026	71.85	72.15	71.65	71.94	71.68	0.14%	3,314,207
Jan 9, 2026	71.86	72.16	71.82	71.84	71.58	-	3,595,056
Jan 8, 2026	70.95	72.00	70.93	71.84	71.58	1.25%	4,715,298
Jan 7, 2026	71.78	71.93	70.94	70.95	70.69	-0.96%	4,010,035
Jan 6, 2026	71.12	71.74	71.05	71.64	71.38	0.43%	4,151,754
Jan 5, 2026	70.91	71.42	70.78	71.33	71.07	0.17%	4,439,024
Jan 2, 2026	71.38	71.42	70.76	71.21	70.95	-0.29%	4,692,238
Dec 31, 2025	71.89	71.93	71.41	71.42	71.16	-0.74%	2,272,974
Dec 30, 2025	71.89	72.05	71.79	71.95	71.69	0.01%	2,207,238
Dec 29, 2025	71.92	72.11	71.84	71.94	71.68	0.10%	2,437,686
Dec 26, 2025	71.83	71.99	71.62	71.87	71.61	-0.04%	3,086,663
Dec 24, 2025	71.58	71.95	71.57	71.90	71.64	0.46%	2,569,340
Dec 23, 2025	71.54	71.67	71.41	71.57	71.31	-0.03%	3,581,590
Dec 22, 2025	71.07	71.65	70.99	71.59	71.33	0.41%	4,803,341
Dec 19, 2025	71.60	71.74	71.30	71.30	70.91	-0.53%	2,725,595
Dec 18, 2025	71.92	72.06	71.61	71.68	71.29	-0.29%	2,765,758
Dec 17, 2025	71.44	71.95	71.40	71.89	71.50	0.73%	3,364,685
Dec 16, 2025	72.04	72.16	71.30	71.37	70.98	-0.90%	3,366,689
Dec 15, 2025	71.78	72.06	71.62	72.02	71.63	0.59%	3,412,080
Dec 12, 2025	71.42	71.64	71.34	71.60	71.21	0.59%	3,886,739