SLYV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 84.19 | 84.58 | 81.55 | 82.06 | -1.91 | -2.27% | 341,469 |
| Feb 28, 2025 | 83.40 | 84.03 | 82.95 | 83.97 | 0.46 | 0.55% | 214,200 |
| Feb 27, 2025 | 84.46 | 84.46 | 83.41 | 83.51 | -1.11 | -1.31% | 144,942 |
| Feb 26, 2025 | 85.16 | 85.62 | 84.26 | 84.62 | -0.47 | -0.55% | 178,700 |
| Feb 25, 2025 | 84.94 | 85.54 | 84.61 | 85.09 | 0.37 | 0.44% | 176,026 |
| Feb 24, 2025 | 85.53 | 85.60 | 84.69 | 84.72 | -0.47 | -0.55% | 497,704 |
| Feb 21, 2025 | 87.65 | 87.65 | 84.93 | 85.19 | -1.82 | -2.09% | 208,023 |
| Feb 20, 2025 | 87.51 | 87.64 | 86.44 | 87.01 | -0.56 | -0.64% | 260,216 |
| Feb 19, 2025 | 87.58 | 87.96 | 87.34 | 87.57 | -0.47 | -0.53% | 154,000 |
| Feb 18, 2025 | 87.70 | 88.09 | 87.45 | 88.04 | 0.47 | 0.54% | 143,135 |
| Feb 14, 2025 | 88.05 | 88.55 | 87.43 | 87.57 | 0.03 | 0.03% | 97,600 |
| Feb 13, 2025 | 87.02 | 87.66 | 86.80 | 87.54 | 1.15 | 1.33% | 195,337 |
| Feb 12, 2025 | 86.47 | 86.78 | 86.07 | 86.39 | -1.44 | -1.64% | 150,700 |
| Feb 11, 2025 | 86.81 | 87.83 | 86.68 | 87.83 | 0.42 | 0.48% | 162,200 |
| Feb 10, 2025 | 87.59 | 87.59 | 86.99 | 87.41 | 0.15 | 0.17% | 4,138,641 |
| Feb 7, 2025 | 88.49 | 88.63 | 87.01 | 87.26 | -1.35 | -1.52% | 678,200 |
| Feb 6, 2025 | 89.17 | 89.33 | 88.12 | 88.61 | -0.20 | -0.23% | 217,900 |
| Feb 5, 2025 | 88.70 | 88.88 | 88.20 | 88.81 | 0.52 | 0.59% | 210,649 |
| Feb 4, 2025 | 87.00 | 88.29 | 86.90 | 88.29 | 1.10 | 1.26% | 143,320 |
| Feb 3, 2025 | 86.95 | 88.19 | 86.23 | 87.19 | -1.65 | -1.86% | 475,200 |
| Jan 31, 2025 | 89.78 | 90.06 | 88.45 | 88.84 | -0.94 | -1.05% | 157,715 |
| Jan 30, 2025 | 89.54 | 90.29 | 89.10 | 89.78 | 0.87 | 0.98% | 199,649 |
| Jan 29, 2025 | 89.34 | 89.85 | 88.36 | 88.91 | -0.59 | -0.66% | 149,382 |
| Jan 28, 2025 | 89.85 | 90.07 | 89.23 | 89.50 | -0.46 | -0.51% | 709,800 |
| Jan 27, 2025 | 89.32 | 90.72 | 89.19 | 89.96 | 0.29 | 0.32% | 133,537 |
| Jan 24, 2025 | 89.53 | 90.09 | 89.33 | 89.67 | 0.05 | 0.06% | 170,800 |
| Jan 23, 2025 | 88.95 | 89.77 | 88.74 | 89.62 | 0.36 | 0.40% | 176,400 |
| Jan 22, 2025 | 89.94 | 90.00 | 89.25 | 89.26 | -0.90 | -1.00% | 153,010 |
| Jan 21, 2025 | 89.50 | 90.25 | 89.50 | 90.16 | 1.32 | 1.49% | 200,500 |
| Jan 17, 2025 | 89.21 | 89.25 | 88.46 | 88.84 | 0.44 | 0.50% | 153,600 |
| Jan 16, 2025 | 88.21 | 88.61 | 87.48 | 88.40 | 0.37 | 0.42% | 110,418 |
| Jan 15, 2025 | 88.76 | 88.96 | 87.76 | 88.03 | 1.18 | 1.36% | 159,200 |
| Jan 14, 2025 | 86.17 | 86.85 | 85.62 | 86.85 | 1.34 | 1.57% | 144,500 |
| Jan 13, 2025 | 84.37 | 85.62 | 84.21 | 85.51 | 0.54 | 0.64% | 196,100 |
| Jan 10, 2025 | 85.71 | 85.71 | 84.46 | 84.97 | -1.72 | -1.98% | 187,286 |
| Jan 8, 2025 | 86.48 | 86.88 | 85.76 | 86.69 | -0.36 | -0.41% | 144,500 |
| Jan 7, 2025 | 87.94 | 88.30 | 86.54 | 87.05 | -0.45 | -0.51% | 196,800 |
| Jan 6, 2025 | 88.02 | 88.82 | 87.46 | 87.50 | -0.20 | -0.23% | 159,000 |
| Jan 3, 2025 | 87.28 | 87.72 | 86.38 | 87.70 | 0.80 | 0.92% | 158,400 |
| Jan 2, 2025 | 88.11 | 88.46 | 86.52 | 86.90 | -0.35 | -0.40% | 499,300 |
| Dec 31, 2024 | 87.37 | 88.19 | 87.01 | 87.25 | 0.33 | 0.38% | 374,300 |
| Dec 30, 2024 | 87.00 | 87.29 | 85.95 | 86.92 | -0.68 | -0.78% | 158,000 |
| Dec 27, 2024 | 88.09 | 88.65 | 86.87 | 87.60 | -1.02 | -1.15% | 115,216 |
| Dec 26, 2024 | 87.62 | 88.71 | 87.15 | 88.62 | 0.56 | 0.64% | 213,749 |
| Dec 24, 2024 | 87.51 | 88.06 | 87.01 | 88.06 | 0.81 | 0.93% | 270,040 |
| Dec 23, 2024 | 87.31 | 87.39 | 86.70 | 87.25 | -0.82 | -0.93% | 131,600 |
| Dec 20, 2024 | 86.73 | 89.13 | 86.66 | 88.07 | 0.67 | 0.77% | 360,200 |
| Dec 19, 2024 | 88.40 | 89.05 | 87.19 | 87.40 | -0.46 | -0.52% | 192,400 |
| Dec 18, 2024 | 91.99 | 92.29 | 87.24 | 87.86 | -3.75 | -4.09% | 303,115 |
| Dec 17, 2024 | 92.40 | 92.68 | 91.40 | 91.61 | -1.16 | -1.25% | 135,636 |