SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	72.73	72.95	72.10	72.27	72.27	-0.22%	1,498,385
Jun 13, 2025	72.88	73.10	72.31	72.43	72.43	-0.94%	2,675,924
Jun 12, 2025	72.54	73.13	72.46	73.12	73.12	0.83%	1,690,793
Jun 11, 2025	72.81	72.81	72.32	72.52	72.52	-0.37%	1,929,704
Jun 10, 2025	72.63	72.88	72.41	72.79	72.79	0.32%	2,211,999
Jun 9, 2025	72.81	72.89	72.09	72.56	72.56	-0.53%	2,080,308
Jun 6, 2025	72.92	73.16	72.62	72.95	72.95	0.45%	1,263,652
Jun 5, 2025	72.91	72.99	72.48	72.62	72.62	-0.36%	1,746,024
Jun 4, 2025	73.34	73.42	72.83	72.88	72.88	-0.59%	1,897,424
Jun 3, 2025	73.37	73.44	72.79	73.31	73.31	-0.22%	1,881,712
Jun 2, 2025	73.18	73.50	72.69	73.47	73.47	-	2,278,377
May 30, 2025	73.02	73.72	72.98	73.47	73.47	0.49%	1,788,199
May 29, 2025	72.71	73.13	72.44	73.11	73.11	0.59%	1,207,824
May 28, 2025	73.20	73.33	72.59	72.68	72.68	-0.83%	1,375,598
May 27, 2025	72.91	73.37	72.70	73.29	73.29	1.02%	3,074,535
May 23, 2025	72.36	72.68	71.92	72.55	72.55	0.18%	2,074,404
May 22, 2025	72.80	72.80	72.00	72.42	72.42	-0.52%	2,228,566
May 21, 2025	73.65	73.69	72.77	72.80	72.80	-1.41%	2,136,933
May 20, 2025	73.78	74.01	73.65	73.84	73.84	-0.05%	1,478,983
May 19, 2025	73.37	73.94	73.34	73.88	73.88	0.24%	1,980,691
May 16, 2025	72.96	73.71	72.82	73.70	73.59	1.04%	2,091,086
May 15, 2025	71.82	72.97	71.80	72.94	72.83	1.96%	3,472,842
May 14, 2025	71.93	71.93	71.21	71.54	71.43	-0.71%	2,407,957
May 13, 2025	72.65	72.69	72.03	72.05	71.94	-0.92%	3,003,001
May 12, 2025	73.14	73.14	72.26	72.72	72.61	0.17%	2,322,715
May 9, 2025	72.72	72.76	72.40	72.60	72.49	-0.12%	2,076,931
May 8, 2025	73.17	73.44	72.62	72.69	72.58	-0.32%	3,357,522
May 7, 2025	72.59	73.23	72.58	72.92	72.81	0.57%	3,609,766
May 6, 2025	72.41	72.81	72.15	72.51	72.40	-0.22%	3,704,407
May 5, 2025	72.69	72.92	72.27	72.67	72.56	-0.32%	1,689,254
May 2, 2025	72.87	73.07	72.54	72.90	72.79	0.86%	1,950,475
May 1, 2025	72.50	72.72	72.01	72.28	72.17	-0.76%	2,387,858
Apr 30, 2025	72.40	73.00	71.51	72.83	72.72	0.57%	2,279,857
Apr 29, 2025	71.79	72.50	71.54	72.42	72.31	0.74%	2,488,445
Apr 28, 2025	71.68	72.07	71.39	71.89	71.78	0.36%	2,165,594
Apr 25, 2025	71.85	71.88	71.01	71.63	71.52	-0.47%	2,014,248
Apr 24, 2025	71.84	72.20	71.36	71.97	71.86	0.06%	2,287,396
Apr 23, 2025	72.58	72.84	71.59	71.93	71.82	-0.32%	3,162,822
Apr 22, 2025	71.22	72.28	71.10	72.16	72.05	1.92%	2,844,530
Apr 21, 2025	71.72	71.85	70.07	70.80	70.69	-1.83%	2,483,383
Apr 17, 2025	71.66	72.77	71.60	72.12	71.89	0.84%	3,157,197
Apr 16, 2025	72.34	72.64	71.22	71.52	71.29	-0.91%	2,692,513
Apr 15, 2025	72.66	72.82	72.16	72.18	71.95	-0.51%	1,696,336
Apr 14, 2025	72.00	72.81	71.68	72.55	72.32	1.50%	2,527,030
Apr 11, 2025	70.44	71.90	69.86	71.48	71.25	1.52%	4,706,796
Apr 10, 2025	70.69	71.22	68.88	70.41	70.19	-1.01%	7,580,887
Apr 9, 2025	67.45	71.38	67.13	71.13	70.91	4.40%	10,605,780
Apr 8, 2025	70.31	70.45	67.33	68.13	67.91	-1.02%	7,561,654
Apr 7, 2025	68.81	70.82	67.43	68.83	68.61	-1.66%	13,163,778
Apr 4, 2025	73.60	73.63	69.97	69.99	69.77	-5.58%	12,692,155