SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	76.60	77.26	76.52	77.19	77.19	1.09%	2,065,513
Jul 23, 2026	75.91	76.60	75.84	76.36	76.36	0.21%	1,707,233
Jul 22, 2026	76.05	76.35	75.94	76.20	76.20	0.62%	1,277,070
Jul 21, 2026	75.89	75.93	75.47	75.73	75.73	-0.47%	1,481,381
Jul 20, 2026	76.42	76.59	75.95	76.09	76.09	-0.44%	1,540,099
Jul 17, 2026	77.41	78.07	76.32	76.57	76.43	-0.48%	2,120,316
Jul 16, 2026	75.73	76.97	75.73	76.94	76.80	1.95%	2,057,468
Jul 15, 2026	75.82	76.25	75.31	75.47	75.33	-0.58%	2,386,152
Jul 14, 2026	76.19	76.64	75.85	75.91	75.77	-0.65%	1,812,604
Jul 13, 2026	76.12	76.67	76.02	76.41	76.27	0.75%	3,329,136
Jul 10, 2026	75.63	75.92	75.45	75.84	75.70	0.45%	1,309,386
Jul 9, 2026	75.79	75.96	75.42	75.50	75.36	-0.47%	1,174,843
Jul 8, 2026	76.78	76.87	75.84	75.86	75.72	-1.38%	2,785,528
Jul 7, 2026	76.83	77.76	76.71	76.92	76.78	0.98%	3,003,195
Jul 6, 2026	76.69	76.77	75.83	76.17	76.03	-0.73%	1,956,254
Jul 2, 2026	75.59	76.75	75.52	76.73	76.59	1.98%	2,156,678
Jul 1, 2026	75.01	75.57	74.96	75.24	75.10	0.45%	1,861,436
Jun 30, 2026	75.24	75.42	74.87	74.90	74.76	-0.91%	2,617,458
Jun 29, 2026	75.68	75.83	75.32	75.59	75.45	-0.22%	2,726,579
Jun 26, 2026	75.33	75.85	75.23	75.76	75.62	1.15%	2,719,737
Jun 25, 2026	74.75	75.63	74.67	74.90	74.76	0.28%	3,823,656
Jun 24, 2026	74.39	74.97	74.32	74.69	74.55	0.65%	2,175,670
Jun 23, 2026	73.74	74.30	73.46	74.21	74.07	1.32%	2,692,399
Jun 22, 2026	72.95	73.59	72.94	73.24	73.10	0.39%	2,215,376
Jun 18, 2026	73.62	73.68	72.93	73.09	72.82	-0.30%	2,141,298
Jun 17, 2026	74.17	74.38	72.98	73.31	73.04	-1.60%	3,969,731
Jun 16, 2026	74.47	74.85	74.20	74.50	74.22	0.40%	2,488,536
Jun 15, 2026	74.29	74.59	74.13	74.20	73.92	-0.36%	2,849,162
Jun 12, 2026	74.08	74.50	73.99	74.47	74.19	0.85%	2,369,151
Jun 11, 2026	74.11	74.42	73.79	73.84	73.56	-0.07%	3,494,801
Jun 10, 2026	73.98	74.29	73.68	73.89	73.61	0.34%	2,735,973
Jun 9, 2026	72.70	73.78	72.68	73.64	73.37	1.61%	3,863,761
Jun 8, 2026	73.23	73.47	72.46	72.47	72.20	-1.36%	2,962,762
Jun 5, 2026	72.70	73.94	72.65	73.47	73.20	1.45%	4,886,977
Jun 4, 2026	72.50	72.80	72.06	72.42	72.15	1.00%	2,687,502
Jun 3, 2026	71.64	72.35	71.54	71.70	71.43	0.08%	2,321,682
Jun 2, 2026	71.25	71.76	71.13	71.64	71.37	0.46%	2,357,782
Jun 1, 2026	71.85	71.94	71.30	71.31	71.04	-1.25%	2,846,908
May 29, 2026	72.83	72.83	72.20	72.21	71.94	-0.97%	2,118,542
May 28, 2026	73.46	73.52	72.91	72.92	72.65	-0.90%	1,723,581
May 27, 2026	73.80	74.20	73.55	73.58	73.31	-0.41%	2,189,406
May 26, 2026	74.06	74.24	73.78	73.88	73.60	-0.28%	2,876,989
May 22, 2026	73.86	74.21	73.63	74.09	73.81	0.54%	2,012,788
May 21, 2026	73.33	73.70	72.93	73.69	73.42	0.18%	2,833,791
May 20, 2026	73.50	73.80	73.20	73.56	73.29	0.18%	1,768,108
May 19, 2026	73.17	73.76	72.90	73.43	73.16	0.16%	3,036,486
May 18, 2026	72.41	73.32	72.41	73.31	73.04	1.53%	3,287,350
May 15, 2026	73.12	73.18	72.31	72.34	71.93	-0.82%	2,145,560
May 14, 2026	72.85	73.09	72.71	72.94	72.53	0.30%	3,011,074
May 13, 2026	72.67	73.00	72.31	72.72	72.31	-0.52%	3,096,688