SPVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	51.86	51.86	51.56	51.56	51.56	0.36%	629
Feb 26, 2025	51.79	51.83	51.32	51.37	51.37	-0.80%	3,419
Feb 25, 2025	51.64	51.78	51.61	51.78	51.78	0.31%	5,243
Feb 24, 2025	51.58	51.82	51.58	51.62	51.62	0.47%	1,424
Feb 21, 2025	51.80	51.82	51.38	51.38	51.38	-1.20%	1,521
Feb 20, 2025	52.04	52.07	51.73	52.00	52.00	-0.15%	6,324
Feb 19, 2025	51.82	52.15	51.82	52.08	52.08	0.35%	4,075
Feb 18, 2025	51.55	51.98	51.55	51.90	51.90	0.62%	8,504
Feb 14, 2025	51.53	51.76	51.53	51.59	51.59	0.36%	3,642
Feb 13, 2025	51.10	51.40	51.07	51.40	51.40	0.91%	40,842
Feb 12, 2025	50.95	51.12	50.89	50.94	50.94	-0.45%	3,785
Feb 11, 2025	50.88	51.17	50.80	51.17	51.17	0.51%	2,790
Feb 10, 2025	50.91	50.96	50.84	50.91	50.91	0.02%	985
Feb 7, 2025	51.17	51.17	50.84	50.90	50.90	-0.47%	7,722
Feb 6, 2025	51.49	51.49	51.07	51.13	51.13	-0.47%	8,924
Feb 5, 2025	51.21	51.38	51.09	51.38	51.38	0.21%	1,417
Feb 4, 2025	50.64	51.38	50.64	51.27	51.27	0.71%	5,726
Feb 3, 2025	50.40	51.09	50.27	50.91	50.91	-0.42%	8,468
Jan 31, 2025	51.63	51.63	51.13	51.13	51.13	-1.07%	1,120
Jan 30, 2025	51.80	51.83	51.43	51.68	51.68	-0.33%	5,005
Jan 29, 2025	51.79	52.17	51.79	51.85	51.85	-0.13%	3,260
Jan 28, 2025	52.04	52.07	51.76	51.92	51.92	-1.00%	3,481
Jan 27, 2025	51.59	52.44	51.59	52.44	52.44	1.75%	5,261
Jan 24, 2025	51.59	51.68	51.52	51.54	51.54	-0.09%	13,969
Jan 23, 2025	51.42	51.63	51.42	51.58	51.58	0.72%	2,080
Jan 22, 2025	51.31	51.45	51.22	51.22	51.22	-0.78%	4,516
Jan 21, 2025	51.50	51.68	51.50	51.62	51.62	0.59%	4,717
Jan 17, 2025	51.08	51.34	51.08	51.32	51.32	0.49%	6,001
Jan 16, 2025	50.68	51.07	50.60	51.07	51.07	0.20%	2,446
Jan 15, 2025	50.97	51.13	50.88	50.97	50.97	1.47%	14,473
Jan 14, 2025	49.92	50.25	49.77	50.23	50.23	0.94%	26,404
Jan 13, 2025	49.05	49.76	49.05	49.76	49.76	1.39%	1,752
Jan 10, 2025	49.05	49.30	49.05	49.08	49.08	-1.13%	1,349
Jan 8, 2025	49.49	49.64	49.15	49.64	49.64	-0.06%	188,615
Jan 7, 2025	50.01	50.01	49.67	49.67	49.67	0.18%	4,495
Jan 6, 2025	49.82	50.25	49.58	49.58	49.58	0.15%	4,797
Jan 3, 2025	49.50	49.55	49.50	49.51	49.51	0.85%	2,081
Jan 2, 2025	49.43	49.43	48.95	49.09	49.09	-0.23%	7,013
Dec 31, 2024	49.09	49.31	49.05	49.20	49.20	0.36%	7,007
Dec 30, 2024	48.67	49.09	48.67	49.03	49.03	-0.72%	4,911
Dec 27, 2024	49.43	49.80	49.20	49.38	49.38	-0.48%	4,119
Dec 26, 2024	49.53	49.62	49.53	49.62	49.62	0.39%	1,683
Dec 24, 2024	49.28	49.43	49.21	49.43	49.43	0.66%	2,177
Dec 23, 2024	48.69	49.10	48.69	49.10	49.10	-0.36%	10,001
Dec 20, 2024	48.56	49.52	48.56	49.28	48.93	1.28%	5,054
Dec 19, 2024	49.07	49.35	48.65	48.65	48.31	-0.26%	3,459
Dec 18, 2024	50.08	50.19	48.78	48.78	48.44	-2.41%	4,537
Dec 17, 2024	50.15	50.15	49.80	49.99	49.63	-1.00%	3,979
Dec 16, 2024	50.99	50.99	50.49	50.49	50.13	-1.19%	2,480
Dec 13, 2024	50.98	51.25	50.98	51.10	50.74	-0.52%	3,972
Dec 12, 2024	51.50	51.50	51.36	51.36	51.00	-0.52%	1,168
Dec 11, 2024	51.49	51.67	51.49	51.63	51.26	-0.36%	11,942
Dec 10, 2024	51.94	51.94	51.81	51.81	51.45	-0.57%	3,398
Dec 9, 2024	52.67	52.67	52.11	52.11	51.75	-0.98%	3,195
Dec 6, 2024	52.79	52.79	52.55	52.63	52.26	-0.44%	1,947
Dec 5, 2024	52.83	53.03	52.83	52.86	52.49	0.06%	8,536
Dec 4, 2024	53.30	53.30	52.69	52.83	52.46	-0.98%	2,724
Dec 3, 2024	53.44	53.53	53.35	53.35	52.98	-0.52%	1,163
Dec 2, 2024	54.03	54.03	53.51	53.63	53.25	-0.75%	2,496
Nov 29, 2024	53.99	54.23	53.99	54.03	53.66	0.23%	1,837
Nov 27, 2024	54.04	54.10	53.91	53.91	53.53	-0.01%	3,302
Nov 26, 2024	54.06	54.06	53.66	53.92	53.54	-0.38%	14,017
Nov 25, 2024	54.06	54.36	54.06	54.12	53.74	0.83%	5,938
Nov 22, 2024	53.20	53.68	53.20	53.67	53.30	0.99%	2,306
Nov 21, 2024	52.72	53.26	52.72	53.15	52.77	1.00%	2,433
Nov 20, 2024	52.51	52.62	52.29	52.62	52.25	0.36%	6,965
Nov 19, 2024	52.36	52.54	52.22	52.43	52.06	-0.68%	3,441
Nov 18, 2024	52.68	52.86	52.68	52.79	52.42	0.43%	7,047
Nov 15, 2024	52.44	52.56	52.37	52.56	52.19	0.27%	6,324
Nov 14, 2024	52.76	52.76	52.42	52.42	52.05	-0.30%	3,086
Nov 13, 2024	52.72	52.72	52.50	52.58	52.21	0.49%	1,613
Nov 12, 2024	52.32	52.47	52.31	52.32	51.96	-0.66%	1,914
Nov 11, 2024	52.65	52.92	52.65	52.67	52.30	1.12%	2,368
Nov 8, 2024	52.12	52.24	52.04	52.08	51.72	0.20%	6,609
Nov 7, 2024	52.61	52.61	51.97	51.98	51.62	-1.43%	9,200
Nov 6, 2024	52.05	52.74	51.93	52.74	52.37	5.39%	8,794
Nov 5, 2024	49.91	50.04	49.86	50.04	49.69	0.99%	991
Nov 4, 2024	49.80	49.80	49.55	49.55	49.20	-0.40%	1,395
Nov 1, 2024	50.13	50.21	49.75	49.75	49.40	-0.23%	2,770
Oct 31, 2024	50.21	50.21	49.86	49.86	49.51	-0.39%	7,595
Oct 30, 2024	49.79	50.29	49.79	50.06	49.70	0.24%	6,026
Oct 29, 2024	50.18	50.18	49.93	49.93	49.58	-1.07%	1,908
Oct 28, 2024	50.31	50.50	50.29	50.47	50.12	0.95%	3,258
Oct 25, 2024	50.62	50.62	50.00	50.00	49.65	-0.73%	3,659
Oct 24, 2024	50.42	50.44	50.19	50.36	50.01	0.12%	1,642
Oct 23, 2024	50.31	50.33	50.17	50.31	49.95	-0.16%	1,200
Oct 22, 2024	50.08	50.45	50.08	50.39	50.04	0.18%	5,325
Oct 21, 2024	50.90	50.90	50.30	50.30	49.94	-1.33%	6,823
Oct 18, 2024	50.97	50.98	50.75	50.98	50.62	-0.29%	9,613
Oct 17, 2024	51.06	51.14	51.04	51.13	50.77	-0.02%	1,920
Oct 16, 2024	50.75	51.17	50.75	51.14	50.78	1.14%	5,898
Oct 15, 2024	50.67	50.98	50.56	50.56	50.21	-0.55%	3,786
Oct 14, 2024	50.56	50.87	50.56	50.84	50.48	0.25%	6,606
Oct 11, 2024	50.70	50.72	50.56	50.71	50.36	1.73%	2,325
Oct 10, 2024	49.97	50.08	49.84	49.85	49.50	-0.25%	4,570
Oct 9, 2024	49.40	50.02	49.40	49.97	49.62	0.77%	10,453
Oct 8, 2024	49.50	49.62	49.49	49.59	49.25	-0.32%	8,767
Oct 7, 2024	49.93	49.93	49.60	49.75	49.40	-0.49%	6,286
Oct 4, 2024	49.87	50.00	49.74	50.00	49.65	1.36%	6,389
Oct 3, 2024	49.21	49.34	49.13	49.33	48.98	-0.15%	2,603