SPVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.25	56.60	56.15	56.15	56.15	-0.13%	5,609
Dec 4, 2025	56.18	56.41	56.06	56.23	56.23	0.06%	3,446
Dec 3, 2025	56.08	56.21	56.08	56.20	56.20	1.04%	3,040
Dec 2, 2025	55.89	55.89	55.51	55.62	55.62	-0.22%	1,834
Dec 1, 2025	56.23	56.23	55.74	55.74	55.74	-0.50%	1,357
Nov 28, 2025	55.81	56.17	55.81	56.02	56.02	0.49%	693
Nov 26, 2025	55.74	55.95	55.68	55.75	55.74	0.75%	9,103
Nov 25, 2025	54.80	55.40	54.80	55.33	55.33	1.11%	2,624
Nov 24, 2025	54.72	54.81	54.51	54.72	54.72	0.29%	2,519
Nov 21, 2025	53.84	54.79	53.84	54.56	54.56	1.67%	8,955
Nov 20, 2025	54.53	54.63	53.67	53.67	53.67	-0.70%	3,242
Nov 19, 2025	54.31	54.40	53.94	54.05	54.05	-0.87%	3,954
Nov 18, 2025	54.10	54.68	54.08	54.53	54.53	0.51%	6,484
Nov 17, 2025	55.05	55.05	54.25	54.25	54.25	-1.56%	7,474
Nov 14, 2025	55.00	55.35	54.96	55.12	55.12	-0.20%	3,321
Nov 13, 2025	55.53	55.75	55.23	55.23	55.23	-0.55%	13,541
Nov 12, 2025	55.26	55.79	55.26	55.53	55.53	0.49%	18,819
Nov 11, 2025	54.95	55.47	54.95	55.26	55.26	0.95%	33,059
Nov 10, 2025	54.75	54.83	54.43	54.73	54.73	-0.03%	24,724
Nov 7, 2025	54.20	54.77	54.19	54.75	54.75	0.89%	5,117
Nov 6, 2025	54.68	54.68	54.27	54.27	54.27	-0.22%	1,934
Nov 5, 2025	54.18	54.53	54.13	54.39	54.39	0.40%	12,124
Nov 4, 2025	53.90	54.30	53.90	54.17	54.17	-0.15%	4,835
Nov 3, 2025	53.73	54.26	53.73	54.26	54.26	-0.50%	2,370
Oct 31, 2025	54.21	54.55	54.13	54.53	54.53	0.51%	5,681
Oct 30, 2025	54.28	54.77	54.25	54.25	54.25	-1.01%	2,737
Oct 29, 2025	55.00	55.24	54.81	54.81	54.81	-0.68%	4,651
Oct 28, 2025	55.24	55.36	55.12	55.18	55.18	-0.63%	5,197
Oct 27, 2025	55.47	55.53	55.29	55.53	55.53	0.47%	4,440
Oct 24, 2025	55.20	55.40	55.20	55.27	55.27	0.77%	3,681
Oct 23, 2025	54.91	54.91	54.74	54.85	54.85	0.32%	3,418
Oct 22, 2025	54.84	54.84	54.49	54.67	54.67	-0.23%	3,301
Oct 21, 2025	54.63	54.94	54.63	54.80	54.80	0.54%	3,489
Oct 20, 2025	54.43	54.51	54.27	54.50	54.50	1.13%	3,592
Oct 17, 2025	53.64	53.98	53.64	53.90	53.90	0.81%	1,542
Oct 16, 2025	54.12	54.21	53.47	53.47	53.47	-1.74%	14,967
Oct 15, 2025	54.82	54.83	54.39	54.42	54.41	0.14%	5,559
Oct 14, 2025	53.11	54.55	53.11	54.34	54.34	1.64%	13,143
Oct 13, 2025	53.27	53.60	53.27	53.46	53.46	1.01%	14,878
Oct 10, 2025	54.24	54.24	52.93	52.93	52.93	-2.26%	3,463
Oct 9, 2025	54.48	54.48	54.14	54.15	54.15	-0.66%	1,403
Oct 8, 2025	54.91	54.91	54.50	54.51	54.51	-0.52%	4,896
Oct 7, 2025	54.90	54.90	54.68	54.79	54.79	-0.03%	1,596
Oct 6, 2025	55.11	55.17	54.81	54.81	54.81	-0.42%	9,396
Oct 3, 2025	54.66	55.21	54.66	55.04	55.04	0.90%	10,784
Oct 2, 2025	54.61	54.66	54.48	54.55	54.55	-0.23%	3,002
Oct 1, 2025	54.74	54.80	54.64	54.68	54.68	-0.33%	4,767
Sep 30, 2025	54.78	54.95	54.43	54.86	54.86	-0.16%	3,485
Sep 29, 2025	55.17	55.17	54.74	54.95	54.95	-0.43%	10,409
Sep 26, 2025	54.87	55.33	54.87	55.18	55.18	0.94%	11,777