SPLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	72.04	72.60	71.90	72.23	72.23	0.33%	1,887,972
Jun 26, 2025	71.95	72.14	71.71	71.99	71.99	0.29%	1,200,204
Jun 25, 2025	72.55	72.55	71.72	71.78	71.78	-1.33%	1,611,080
Jun 24, 2025	72.77	72.89	72.36	72.75	72.75	0.17%	1,509,804
Jun 23, 2025	71.89	72.65	71.85	72.63	72.63	1.04%	2,587,283
Jun 20, 2025	71.99	72.31	71.71	71.88	71.75	0.14%	2,406,637
Jun 18, 2025	72.03	72.10	71.71	71.78	71.66	-0.13%	1,597,091
Jun 17, 2025	72.21	72.21	71.78	71.87	71.74	-0.55%	1,369,582
Jun 16, 2025	72.73	72.95	72.10	72.27	72.14	-0.22%	1,498,385
Jun 13, 2025	72.88	73.10	72.31	72.43	72.30	-0.94%	2,675,924
Jun 12, 2025	72.54	73.13	72.46	73.12	72.99	0.83%	1,690,793
Jun 11, 2025	72.81	72.81	72.32	72.52	72.39	-0.37%	1,929,704
Jun 10, 2025	72.63	72.88	72.41	72.79	72.66	0.32%	2,211,999
Jun 9, 2025	72.81	72.89	72.09	72.56	72.43	-0.53%	2,080,308
Jun 6, 2025	72.92	73.16	72.62	72.95	72.82	0.45%	1,263,652
Jun 5, 2025	72.91	72.99	72.48	72.62	72.49	-0.36%	1,746,024
Jun 4, 2025	73.34	73.42	72.83	72.88	72.75	-0.59%	1,897,424
Jun 3, 2025	73.37	73.44	72.79	73.31	73.18	-0.22%	1,881,712
Jun 2, 2025	73.18	73.50	72.69	73.47	73.34	-	2,278,377
May 30, 2025	73.02	73.72	72.98	73.47	73.34	0.49%	1,788,199
May 29, 2025	72.71	73.13	72.44	73.11	72.98	0.59%	1,207,824
May 28, 2025	73.20	73.33	72.59	72.68	72.55	-0.83%	1,375,598
May 27, 2025	72.91	73.37	72.70	73.29	73.16	1.02%	3,074,535
May 23, 2025	72.36	72.68	71.92	72.55	72.42	0.18%	2,074,404
May 22, 2025	72.80	72.80	72.00	72.42	72.29	-0.52%	2,228,566
May 21, 2025	73.65	73.69	72.77	72.80	72.67	-1.41%	2,136,933
May 20, 2025	73.78	74.01	73.65	73.84	73.71	-0.05%	1,478,983
May 19, 2025	73.37	73.94	73.34	73.88	73.75	0.24%	1,980,691
May 16, 2025	72.96	73.71	72.82	73.70	73.46	1.04%	2,091,086
May 15, 2025	71.82	72.97	71.80	72.94	72.70	1.96%	3,472,842
May 14, 2025	71.93	71.93	71.21	71.54	71.30	-0.71%	2,407,957
May 13, 2025	72.65	72.69	72.03	72.05	71.81	-0.92%	3,003,001
May 12, 2025	73.14	73.14	72.26	72.72	72.48	0.17%	2,322,715
May 9, 2025	72.72	72.76	72.40	72.60	72.36	-0.12%	2,076,931
May 8, 2025	73.17	73.44	72.62	72.69	72.45	-0.32%	3,357,522
May 7, 2025	72.59	73.23	72.58	72.92	72.68	0.57%	3,609,766
May 6, 2025	72.41	72.81	72.15	72.51	72.27	-0.22%	3,704,407
May 5, 2025	72.69	72.92	72.27	72.67	72.43	-0.32%	1,689,254
May 2, 2025	72.87	73.07	72.54	72.90	72.66	0.86%	1,950,475
May 1, 2025	72.50	72.72	72.01	72.28	72.04	-0.76%	2,387,858
Apr 30, 2025	72.40	73.00	71.51	72.83	72.59	0.57%	2,279,857
Apr 29, 2025	71.79	72.50	71.54	72.42	72.18	0.74%	2,488,445
Apr 28, 2025	71.68	72.07	71.39	71.89	71.65	0.36%	2,165,594
Apr 25, 2025	71.85	71.88	71.01	71.63	71.39	-0.47%	2,014,248
Apr 24, 2025	71.84	72.20	71.36	71.97	71.73	0.06%	2,287,396
Apr 23, 2025	72.58	72.84	71.59	71.93	71.69	-0.32%	3,162,822
Apr 22, 2025	71.22	72.28	71.10	72.16	71.92	1.92%	2,844,530
Apr 21, 2025	71.72	71.85	70.07	70.80	70.57	-1.83%	2,483,383
Apr 17, 2025	71.66	72.77	71.60	72.12	71.77	0.84%	3,157,197
Apr 16, 2025	72.34	72.64	71.22	71.52	71.17	-0.91%	2,692,513