SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	68.95	69.35	68.84	69.30	69.30	0.73%	1,663,412
Jan 13, 2025	68.27	68.82	68.17	68.80	68.80	0.70%	1,359,518
Jan 10, 2025	69.00	69.28	68.29	68.32	68.32	-1.78%	2,151,126
Jan 8, 2025	69.17	69.59	68.86	69.56	69.56	0.58%	1,786,365
Jan 7, 2025	69.27	69.73	68.98	69.16	69.16	0.04%	1,526,105
Jan 6, 2025	69.96	69.96	69.04	69.13	69.13	-1.30%	1,251,726
Jan 3, 2025	69.89	70.16	69.62	70.04	70.04	0.47%	1,346,274
Jan 2, 2025	70.31	70.43	69.48	69.71	69.71	-0.41%	1,636,661
Dec 31, 2024	70.05	70.23	69.68	70.00	70.00	0.23%	1,086,481
Dec 30, 2024	70.03	70.05	69.46	69.84	69.84	-0.82%	1,012,164
Dec 27, 2024	70.50	70.89	70.18	70.42	70.42	-0.47%	1,674,923
Dec 26, 2024	70.53	70.83	70.42	70.75	70.75	0.06%	1,043,969
Dec 24, 2024	70.15	70.74	70.11	70.71	70.71	0.77%	1,189,875
Dec 23, 2024	70.01	70.26	69.60	70.17	70.17	-0.13%	1,706,523
Dec 20, 2024	69.44	70.64	69.42	70.26	70.16	0.98%	2,992,058
Dec 19, 2024	69.82	70.28	69.55	69.58	69.48	-0.14%	3,794,523
Dec 18, 2024	71.11	71.22	69.67	69.68	69.58	-2.05%	3,088,215
Dec 17, 2024	71.19	71.50	71.00	71.14	71.04	-0.38%	1,490,156
Dec 16, 2024	71.83	72.03	71.37	71.41	71.31	-0.52%	1,523,263
Dec 13, 2024	71.97	72.13	71.68	71.78	71.68	-0.26%	1,131,291
Dec 12, 2024	72.16	72.29	71.90	71.97	71.87	-0.10%	1,171,317
Dec 11, 2024	72.54	72.67	71.98	72.04	71.94	-0.57%	1,403,017
Dec 10, 2024	72.48	72.72	71.86	72.45	72.35	-0.03%	1,573,959
Dec 9, 2024	73.05	73.13	72.43	72.47	72.37	-0.82%	1,443,149
Dec 6, 2024	73.50	73.68	73.03	73.07	72.96	-0.56%	974,093
Dec 5, 2024	73.49	73.63	73.36	73.48	73.37	-0.07%	1,091,275
Dec 4, 2024	73.66	73.70	73.35	73.53	73.42	-0.27%	1,302,542
Dec 3, 2024	74.25	74.33	73.71	73.73	73.62	-0.51%	1,282,692
Dec 2, 2024	74.80	74.82	73.95	74.11	74.00	-0.99%	2,176,098
Nov 29, 2024	74.82	75.04	74.74	74.85	74.74	0.11%	593,086
Nov 27, 2024	74.70	75.14	74.70	74.77	74.66	0.28%	1,767,013
Nov 26, 2024	74.27	74.61	74.08	74.56	74.45	0.61%	1,332,224
Nov 25, 2024	74.20	74.44	73.87	74.11	74.00	0.20%	2,265,880
Nov 22, 2024	73.84	74.15	73.84	73.96	73.85	0.39%	1,210,917
Nov 21, 2024	73.06	73.73	72.78	73.67	73.56	1.06%	2,650,755
Nov 20, 2024	72.79	72.98	72.43	72.90	72.79	0.18%	1,529,286
Nov 19, 2024	72.61	72.90	72.29	72.77	72.67	-0.14%	2,555,109
Nov 18, 2024	72.54	73.02	72.49	72.87	72.77	0.23%	1,803,201
Nov 15, 2024	72.61	72.90	72.49	72.70	72.49	-0.08%	1,456,211
Nov 14, 2024	73.34	73.35	72.70	72.76	72.55	-0.83%	1,040,451
Nov 13, 2024	73.28	73.51	73.19	73.37	73.16	0.16%	1,043,391
Nov 12, 2024	73.52	73.60	73.14	73.25	73.04	-0.30%	1,975,483
Nov 11, 2024	73.32	73.89	73.32	73.47	73.26	0.44%	1,729,150
Nov 8, 2024	72.69	73.41	72.63	73.15	72.94	0.84%	3,054,100
Nov 7, 2024	72.78	72.81	72.49	72.54	72.33	-0.12%	1,640,426
Nov 6, 2024	72.96	73.12	72.15	72.63	72.42	1.68%	4,419,404
Nov 5, 2024	70.80	71.43	70.62	71.43	71.23	0.90%	1,277,223
Nov 4, 2024	70.96	71.10	70.49	70.79	70.59	-0.08%	849,323
Nov 1, 2024	71.26	71.47	70.83	70.85	70.65	-0.18%	1,666,436
Oct 31, 2024	71.31	71.67	70.98	70.98	70.78	-0.63%	1,387,795
Oct 30, 2024	71.32	71.61	71.30	71.43	71.23	0.18%	1,078,058
Oct 29, 2024	71.46	71.69	71.29	71.30	71.10	-0.52%	1,149,518
Oct 28, 2024	71.71	71.88	71.60	71.67	71.47	0.41%	1,451,940
Oct 25, 2024	72.28	72.32	71.35	71.38	71.18	-1.11%	1,775,912
Oct 24, 2024	72.32	72.44	72.12	72.18	71.98	-0.25%	708,163
Oct 23, 2024	72.15	72.49	72.15	72.36	72.16	-0.12%	1,057,113
Oct 22, 2024	72.26	72.52	71.99	72.45	72.24	-0.08%	893,334
Oct 21, 2024	72.91	73.03	72.34	72.51	72.30	-0.85%	1,597,520
Oct 18, 2024	72.92	73.20	72.73	73.13	72.82	0.22%	1,100,618
Oct 17, 2024	73.10	73.21	72.79	72.97	72.66	-0.08%	802,927
Oct 16, 2024	72.57	73.12	72.49	73.03	72.72	0.52%	830,658
Oct 15, 2024	72.60	73.32	72.58	72.65	72.34	0.28%	1,825,758
Oct 14, 2024	71.97	72.52	71.82	72.45	72.14	0.79%	1,294,086
Oct 11, 2024	71.47	71.89	71.47	71.88	71.58	0.88%	2,597,571
Oct 10, 2024	71.58	71.64	71.08	71.25	70.95	-0.35%	1,428,363
Oct 9, 2024	71.12	71.66	70.99	71.50	71.20	0.56%	1,181,911
Oct 8, 2024	70.92	71.17	70.72	71.10	70.80	0.58%	1,759,019
Oct 7, 2024	71.34	71.34	70.58	70.69	70.39	-1.17%	1,999,787
Oct 4, 2024	71.32	71.59	71.08	71.53	71.23	0.45%	1,729,702
Oct 3, 2024	71.49	71.61	71.07	71.21	70.91	-0.63%	2,125,110
Oct 2, 2024	71.58	71.75	71.27	71.66	71.36	-0.17%	1,020,330
Oct 1, 2024	71.73	71.90	71.39	71.78	71.48	0.07%	1,874,530
Sep 30, 2024	71.59	71.79	71.21	71.73	71.43	0.28%	1,219,416
Sep 27, 2024	71.45	71.89	71.39	71.53	71.23	0.35%	1,595,719
Sep 26, 2024	71.07	71.56	71.07	71.28	70.98	0.27%	1,187,513
Sep 25, 2024	71.48	71.56	71.03	71.09	70.79	-0.24%	1,335,734
Sep 24, 2024	71.35	71.57	71.13	71.26	70.96	-0.35%	1,256,579
Sep 23, 2024	71.22	71.57	71.12	71.51	71.21	0.48%	1,138,567
Sep 20, 2024	71.05	71.23	70.84	71.17	70.76	-	2,327,493
Sep 19, 2024	71.45	71.48	70.95	71.17	70.76	0.28%	1,623,011
Sep 18, 2024	71.47	71.73	70.90	70.97	70.56	-0.71%	2,382,617
Sep 17, 2024	71.69	71.92	71.37	71.48	71.07	-0.39%	1,563,533
Sep 16, 2024	71.56	71.93	71.49	71.76	71.35	0.74%	1,268,383
Sep 13, 2024	70.92	71.33	70.82	71.23	70.82	0.58%	1,143,419
Sep 12, 2024	70.50	70.84	70.15	70.82	70.41	0.53%	1,674,722
Sep 11, 2024	70.74	70.74	69.43	70.45	70.05	-0.61%	3,315,675
Sep 10, 2024	70.98	71.14	70.65	70.88	70.47	-0.08%	2,366,753
Sep 9, 2024	70.42	71.12	70.38	70.94	70.53	1.10%	2,242,642
Sep 6, 2024	70.74	71.08	70.11	70.17	69.77	-0.86%	4,487,712
Sep 5, 2024	71.46	71.48	70.43	70.78	70.37	-0.70%	3,000,930
Sep 4, 2024	71.28	71.65	70.93	71.28	70.87	0.20%	3,540,286
Sep 3, 2024	70.94	71.46	70.88	71.14	70.73	0.06%	3,743,696
Aug 30, 2024	70.62	71.19	70.41	71.10	70.69	0.72%	3,111,209
Aug 29, 2024	70.58	70.78	70.10	70.59	70.18	0.27%	2,285,309
Aug 28, 2024	70.34	70.74	70.12	70.40	70.00	0.20%	1,996,172
Aug 27, 2024	70.18	70.38	70.13	70.26	69.86	0.11%	1,780,869
Aug 26, 2024	70.02	70.54	70.02	70.18	69.78	0.39%	1,610,029
Aug 23, 2024	69.91	70.01	69.58	69.91	69.51	0.37%	2,210,971
Aug 22, 2024	69.67	69.76	69.40	69.65	69.25	0.14%	1,452,578
Aug 21, 2024	69.38	69.59	69.26	69.55	69.15	0.49%	1,732,663