SPVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.73	51.96	51.61	51.77	51.77	0.30%	18,600
Jun 26, 2025	51.24	51.78	51.24	51.61	51.61	0.96%	62,851
Jun 25, 2025	51.21	51.25	51.07	51.12	51.12	-0.62%	4,633
Jun 24, 2025	51.18	51.59	51.18	51.44	51.44	0.39%	12,801
Jun 23, 2025	51.12	51.24	50.90	51.24	51.24	-0.32%	39,253
Jun 20, 2025	51.53	51.53	51.31	51.40	51.09	0.48%	3,507
Jun 18, 2025	51.25	51.33	51.16	51.16	50.85	0.22%	6,416
Jun 17, 2025	51.29	51.43	51.05	51.05	50.73	-0.53%	9,712
Jun 16, 2025	51.24	51.42	51.20	51.32	51.01	0.63%	5,674
Jun 13, 2025	51.01	51.19	50.97	51.00	50.69	-0.52%	7,593
Jun 12, 2025	50.86	51.27	50.86	51.27	50.95	0.20%	6,148
Jun 11, 2025	51.38	51.38	51.04	51.16	50.85	-0.14%	12,153
Jun 10, 2025	51.31	51.31	51.20	51.23	50.92	0.68%	1,237
Jun 9, 2025	50.75	51.10	50.75	50.89	50.58	0.02%	3,619
Jun 6, 2025	50.51	50.89	50.51	50.88	50.56	1.41%	5,620
Jun 5, 2025	50.16	50.31	50.10	50.17	49.86	-0.19%	18,331
Jun 4, 2025	50.81	50.81	50.27	50.27	49.96	-0.92%	4,643
Jun 3, 2025	50.30	50.80	50.29	50.73	50.42	0.81%	34,315
Jun 2, 2025	50.10	50.40	50.02	50.32	50.02	-0.14%	74,966
May 30, 2025	50.09	50.51	50.08	50.39	50.09	0.35%	11,216
May 29, 2025	50.17	50.22	49.95	50.22	49.91	0.49%	5,766
May 28, 2025	50.52	50.52	49.98	49.98	49.67	-1.02%	42,740
May 27, 2025	50.04	50.53	49.93	50.49	50.18	1.42%	13,387
May 23, 2025	49.57	49.95	49.56	49.79	49.48	-0.37%	10,103
May 22, 2025	49.82	50.22	49.82	49.97	49.66	-0.57%	10,738
May 21, 2025	51.02	51.02	50.25	50.25	49.94	-2.08%	8,832
May 20, 2025	51.47	51.52	51.27	51.32	51.00	-0.28%	4,763
May 19, 2025	51.30	51.59	51.30	51.46	51.15	-0.28%	4,940
May 16, 2025	50.95	51.61	50.95	51.61	51.29	1.18%	31,319
May 15, 2025	50.41	51.08	50.41	51.01	50.69	0.88%	6,180
May 14, 2025	50.93	50.93	50.53	50.56	50.25	-0.64%	13,194
May 13, 2025	51.02	51.21	50.88	50.89	50.57	-0.18%	6,738
May 12, 2025	51.16	51.25	50.87	50.98	50.67	1.64%	10,026
May 9, 2025	50.23	50.31	50.15	50.16	49.85	0.09%	6,596
May 8, 2025	50.04	50.53	50.04	50.11	49.81	0.65%	2,282
May 7, 2025	49.78	50.02	49.78	49.79	49.48	0.29%	1,943
May 6, 2025	49.50	49.77	49.42	49.64	49.34	-0.01%	1,460
May 5, 2025	49.61	49.92	49.40	49.65	49.34	-0.76%	7,981
May 2, 2025	49.82	50.03	49.82	50.03	49.72	1.46%	3,019
May 1, 2025	49.57	49.64	49.03	49.31	49.00	-0.30%	3,605
Apr 30, 2025	48.71	49.45	48.71	49.45	49.15	-0.03%	1,257
Apr 29, 2025	49.01	49.49	49.01	49.47	49.17	0.43%	2,134
Apr 28, 2025	49.30	49.30	48.93	49.26	48.96	0.43%	654
Apr 25, 2025	48.90	49.10	48.73	49.05	48.75	-0.47%	3,758
Apr 24, 2025	48.80	49.32	48.77	49.28	48.98	0.88%	5,080
Apr 23, 2025	49.02	49.52	48.58	48.85	48.55	1.01%	22,839
Apr 22, 2025	47.69	48.44	47.69	48.36	48.06	2.45%	18,562
Apr 21, 2025	47.84	47.84	46.80	47.20	46.91	-1.85%	6,008
Apr 17, 2025	47.41	48.50	47.41	48.09	47.80	1.04%	7,434
Apr 16, 2025	48.07	48.32	47.45	47.60	47.31	-0.88%	4,981