SPVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	58.39	58.39	57.56	57.63	57.63	-1.32%	9,152
Jan 6, 2026	58.45	58.53	58.36	58.40	58.40	-0.22%	12,127
Jan 5, 2026	57.86	58.75	57.86	58.53	58.53	1.81%	7,668
Jan 2, 2026	57.08	57.68	56.97	57.49	57.49	0.69%	3,582
Dec 31, 2025	57.31	57.31	57.08	57.09	57.09	-0.50%	9,054
Dec 30, 2025	57.32	57.42	57.32	57.38	57.38	0.21%	2,221
Dec 29, 2025	57.40	57.40	57.19	57.26	57.26	-0.18%	5,394
Dec 26, 2025	57.38	57.38	57.20	57.36	57.36	-	4,389
Dec 24, 2025	57.21	57.38	57.21	57.36	57.36	0.48%	1,923
Dec 23, 2025	57.11	57.18	57.09	57.09	57.09	-0.04%	3,864
Dec 22, 2025	56.83	57.16	56.83	57.11	57.11	0.06%	7,884
Dec 19, 2025	56.92	57.32	56.92	57.08	56.72	0.10%	14,177
Dec 18, 2025	57.24	57.30	56.86	57.02	56.67	-0.36%	10,139
Dec 17, 2025	57.19	57.32	57.07	57.22	56.87	0.11%	14,987
Dec 16, 2025	57.66	57.66	56.95	57.16	56.81	-1.16%	8,197
Dec 15, 2025	57.87	57.87	57.53	57.83	57.48	0.44%	5,243
Dec 12, 2025	57.81	57.81	57.50	57.58	57.22	0.03%	10,051
Dec 11, 2025	56.92	57.67	56.92	57.56	57.20	1.01%	4,214
Dec 10, 2025	56.14	57.06	56.14	56.99	56.63	1.65%	6,642
Dec 9, 2025	56.07	56.34	55.98	56.06	55.71	0.25%	10,534
Dec 8, 2025	56.01	56.04	55.87	55.92	55.57	-0.42%	1,953
Dec 5, 2025	56.25	56.60	56.15	56.15	55.81	-0.13%	5,609
Dec 4, 2025	56.18	56.41	56.06	56.23	55.88	0.06%	3,446
Dec 3, 2025	56.08	56.21	56.08	56.20	55.85	1.04%	3,040
Dec 2, 2025	55.89	55.89	55.51	55.62	55.27	-0.22%	1,834
Dec 1, 2025	56.23	56.23	55.74	55.74	55.39	-0.50%	1,357
Nov 28, 2025	55.81	56.17	55.81	56.02	55.67	0.49%	693
Nov 26, 2025	55.74	55.95	55.68	55.75	55.40	0.75%	9,103
Nov 25, 2025	54.80	55.40	54.80	55.33	54.99	1.11%	2,624
Nov 24, 2025	54.72	54.81	54.51	54.72	54.38	0.29%	2,519
Nov 21, 2025	53.84	54.79	53.84	54.56	54.23	1.67%	8,955
Nov 20, 2025	54.53	54.63	53.67	53.67	53.34	-0.70%	3,242
Nov 19, 2025	54.31	54.40	53.94	54.05	53.71	-0.87%	3,954
Nov 18, 2025	54.10	54.68	54.08	54.53	54.19	0.51%	6,484
Nov 17, 2025	55.05	55.05	54.25	54.25	53.92	-1.56%	7,474
Nov 14, 2025	55.00	55.35	54.96	55.12	54.77	-0.20%	3,321
Nov 13, 2025	55.53	55.75	55.23	55.23	54.88	-0.55%	13,541
Nov 12, 2025	55.26	55.79	55.26	55.53	55.18	0.49%	18,819
Nov 11, 2025	54.95	55.47	54.95	55.26	54.91	0.95%	33,059
Nov 10, 2025	54.75	54.83	54.43	54.73	54.39	-0.03%	24,724
Nov 7, 2025	54.20	54.77	54.19	54.75	54.41	0.89%	5,117
Nov 6, 2025	54.68	54.68	54.27	54.27	53.93	-0.22%	1,934
Nov 5, 2025	54.18	54.53	54.13	54.39	54.05	0.40%	12,124
Nov 4, 2025	53.90	54.30	53.90	54.17	53.84	-0.15%	4,835
Nov 3, 2025	53.73	54.26	53.73	54.26	53.92	-0.50%	2,370
Oct 31, 2025	54.21	54.55	54.13	54.53	54.19	0.51%	5,681
Oct 30, 2025	54.28	54.77	54.25	54.25	53.91	-1.01%	2,737
Oct 29, 2025	55.00	55.24	54.81	54.81	54.47	-0.68%	4,651
Oct 28, 2025	55.24	55.36	55.12	55.18	54.84	-0.63%	5,197
Oct 27, 2025	55.47	55.53	55.29	55.53	55.19	0.47%	4,440