SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.86	74.21	73.63	74.09	74.09	0.54%	1,892,949
May 21, 2026	73.33	73.70	72.93	73.69	73.69	0.18%	2,761,178
May 20, 2026	73.50	73.80	73.20	73.56	73.56	0.18%	1,768,108
May 19, 2026	73.17	73.76	72.90	73.43	73.43	0.16%	3,036,486
May 18, 2026	72.41	73.32	72.41	73.31	73.31	1.53%	3,287,350
May 15, 2026	73.12	73.18	72.31	72.34	72.20	-0.82%	2,145,560
May 14, 2026	72.85	73.09	72.71	72.94	72.80	0.30%	3,011,074
May 13, 2026	72.67	73.00	72.31	72.72	72.58	-0.52%	3,096,688
May 12, 2026	72.74	73.38	72.42	73.10	72.96	0.61%	3,162,905
May 11, 2026	72.77	72.95	72.36	72.66	72.52	0.04%	2,260,593
May 8, 2026	73.28	73.44	72.62	72.63	72.49	-0.67%	4,272,357
May 7, 2026	73.16	73.34	72.84	73.12	72.98	-0.30%	1,885,409
May 6, 2026	73.66	73.86	73.32	73.34	73.20	-0.47%	2,803,245
May 5, 2026	73.75	74.03	73.39	73.69	73.55	0.01%	1,373,061
May 4, 2026	73.82	74.33	73.41	73.68	73.54	-0.65%	1,830,944
May 1, 2026	74.75	75.07	74.15	74.16	74.02	-0.44%	1,829,117
Apr 30, 2026	73.81	74.61	73.79	74.49	74.35	0.84%	2,703,475
Apr 29, 2026	74.03	74.32	73.68	73.87	73.73	-0.31%	1,574,758
Apr 28, 2026	74.16	74.49	73.71	74.10	73.96	0.68%	1,672,000
Apr 27, 2026	73.68	74.20	73.59	73.60	73.46	-0.22%	1,789,237
Apr 24, 2026	74.08	74.18	73.63	73.76	73.62	-0.66%	1,648,067
Apr 23, 2026	73.46	74.27	73.45	74.25	74.11	1.50%	2,164,574
Apr 22, 2026	73.60	73.85	72.91	73.15	73.01	-0.46%	2,572,873
Apr 21, 2026	74.38	74.41	73.42	73.49	73.35	-1.10%	1,933,570
Apr 20, 2026	74.45	74.90	74.20	74.31	74.17	-0.31%	1,588,260
Apr 17, 2026	74.29	74.82	74.03	74.68	74.40	0.57%	2,342,385
Apr 16, 2026	73.93	74.44	73.91	74.26	73.98	0.41%	1,862,238
Apr 15, 2026	74.11	74.23	73.75	73.96	73.69	-0.40%	916,897
Apr 14, 2026	73.99	74.37	73.64	74.26	73.98	0.13%	2,630,956
Apr 13, 2026	74.07	74.19	73.61	74.16	73.88	-0.04%	2,707,861
Apr 10, 2026	74.79	74.80	74.06	74.19	73.91	-0.87%	2,706,435
Apr 9, 2026	74.31	75.22	74.24	74.84	74.56	0.31%	2,907,362
Apr 8, 2026	73.89	74.61	73.68	74.61	74.33	1.15%	2,844,890
Apr 7, 2026	73.81	74.20	73.66	73.76	73.49	-0.24%	1,358,737
Apr 6, 2026	73.73	74.12	73.53	73.94	73.67	0.04%	1,530,022
Apr 2, 2026	73.25	73.99	73.09	73.91	73.64	0.79%	2,311,301
Apr 1, 2026	73.04	73.49	72.92	73.33	73.06	0.26%	4,898,827
Mar 31, 2026	73.26	73.34	72.40	73.14	72.87	0.49%	4,173,957
Mar 30, 2026	72.72	73.30	72.51	72.78	72.51	0.85%	3,210,091
Mar 27, 2026	72.67	72.89	72.04	72.17	71.90	-0.63%	3,391,096
Mar 26, 2026	72.43	73.13	72.42	72.63	72.36	0.12%	2,283,634
Mar 25, 2026	72.79	72.98	72.11	72.54	72.27	0.12%	2,909,929
Mar 24, 2026	72.18	72.97	71.99	72.45	72.18	-0.03%	2,840,125
Mar 23, 2026	72.99	73.07	72.44	72.47	72.20	0.37%	4,356,734
Mar 20, 2026	73.36	73.55	72.08	72.34	71.94	-1.40%	3,848,596
Mar 19, 2026	73.66	74.01	73.11	73.37	72.96	-0.53%	5,439,550
Mar 18, 2026	74.74	74.82	73.74	73.76	73.35	-1.75%	3,463,761
Mar 17, 2026	75.53	75.65	75.03	75.07	74.65	-0.16%	2,080,349
Mar 16, 2026	75.24	75.45	75.00	75.19	74.77	0.52%	2,855,409
Mar 13, 2026	75.08	75.37	74.69	74.80	74.38	0.32%	3,493,050