(SPLG)
AMEX: SPLG
· Real-Time Price · USD
76.15
-0.22 (-0.29%)
At close: Sep 05, 2025, 3:59 PM
76.04
-0.15%
After-hours: Sep 05, 2025, 07:57 PM EDT
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.66 | 76.74 | 75.70 | 76.15 | 76.15 | -0.29% | 10,008,090 |
| Sep 4, 2025 | 75.82 | 76.37 | 75.71 | 76.37 | 76.37 | 0.85% | 8,641,200 |
| Sep 3, 2025 | 75.62 | 75.80 | 75.36 | 75.73 | 75.73 | 0.52% | 12,934,400 |
| Sep 2, 2025 | 75.00 | 75.35 | 74.70 | 75.34 | 75.34 | -0.74% | 12,251,600 |
| Aug 29, 2025 | 76.18 | 76.21 | 75.68 | 75.90 | 75.90 | -0.60% | 9,762,500 |
| Aug 28, 2025 | 76.16 | 76.42 | 75.94 | 76.36 | 76.36 | 0.35% | 9,879,800 |
| Aug 27, 2025 | 75.84 | 76.17 | 75.83 | 76.09 | 76.09 | 0.24% | 8,880,800 |
| Aug 26, 2025 | 75.56 | 75.95 | 75.48 | 75.91 | 75.91 | 0.41% | 9,712,042 |
| Aug 25, 2025 | 75.78 | 75.92 | 75.59 | 75.60 | 75.60 | -0.41% | 8,281,129 |
| Aug 22, 2025 | 75.04 | 76.07 | 74.97 | 75.91 | 75.91 | 1.52% | 6,186,600 |
| Aug 21, 2025 | 74.85 | 75.06 | 74.57 | 74.77 | 74.77 | -0.40% | 7,924,500 |
| Aug 20, 2025 | 75.23 | 75.25 | 74.47 | 75.07 | 75.07 | -0.27% | 9,371,500 |
| Aug 19, 2025 | 75.67 | 75.78 | 75.13 | 75.27 | 75.27 | -0.55% | 6,596,700 |
| Aug 18, 2025 | 75.64 | 75.77 | 75.55 | 75.69 | 75.69 | -0.03% | 7,861,000 |
| Aug 15, 2025 | 76.01 | 76.01 | 75.59 | 75.71 | 75.71 | -0.22% | 6,154,042 |
| Aug 14, 2025 | 75.63 | 75.96 | 75.57 | 75.88 | 75.88 | 0.03% | 5,374,600 |
| Aug 13, 2025 | 75.88 | 76.03 | 75.62 | 75.86 | 75.86 | 0.32% | 6,822,700 |
| Aug 12, 2025 | 75.10 | 75.64 | 74.92 | 75.62 | 75.62 | 1.10% | 7,754,654 |
| Aug 11, 2025 | 75.00 | 75.17 | 74.67 | 74.80 | 74.80 | -0.21% | 7,613,100 |
| Aug 8, 2025 | 74.60 | 75.02 | 74.57 | 74.96 | 74.96 | 0.77% | 5,185,300 |