SPLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 75.07 | 75.33 | 73.72 | 73.77 | -1.29 | -1.72% | 3,686,071 |
| Mar 3, 2025 | 74.66 | 75.28 | 74.59 | 75.06 | 0.54 | 0.72% | 2,581,590 |
| Feb 28, 2025 | 74.04 | 74.60 | 73.58 | 74.52 | 0.90 | 1.22% | 2,644,400 |
| Feb 27, 2025 | 73.43 | 74.01 | 73.37 | 73.62 | 0.09 | 0.12% | 2,063,700 |
| Feb 26, 2025 | 74.02 | 74.07 | 73.47 | 73.53 | -0.64 | -0.86% | 1,127,242 |
| Feb 25, 2025 | 73.63 | 74.22 | 73.63 | 74.17 | 0.71 | 0.97% | 1,480,202 |
| Feb 24, 2025 | 73.13 | 73.77 | 73.09 | 73.46 | 0.28 | 0.38% | 1,261,252 |
| Feb 21, 2025 | 73.03 | 73.35 | 72.86 | 73.18 | 0.18 | 0.25% | 1,207,452 |
| Feb 20, 2025 | 72.68 | 73.08 | 72.50 | 73.00 | 0.04 | 0.05% | 974,048 |
| Feb 19, 2025 | 72.53 | 73.02 | 72.52 | 72.96 | 0.37 | 0.51% | 505,929 |
| Feb 18, 2025 | 72.26 | 72.65 | 72.07 | 72.59 | 0.27 | 0.37% | 785,714 |
| Feb 14, 2025 | 73.02 | 73.09 | 72.32 | 72.32 | -0.62 | -0.85% | 1,427,900 |
| Feb 13, 2025 | 72.41 | 73.00 | 72.26 | 72.94 | 0.61 | 0.84% | 1,661,903 |
| Feb 12, 2025 | 71.96 | 72.42 | 71.89 | 72.33 | -0.21 | -0.29% | 973,700 |
| Feb 11, 2025 | 72.18 | 72.55 | 71.84 | 72.54 | 0.35 | 0.48% | 733,526 |
| Feb 10, 2025 | 72.04 | 72.19 | 71.67 | 72.19 | 0.32 | 0.45% | 2,044,406 |
| Feb 7, 2025 | 72.09 | 72.26 | 71.81 | 71.87 | -0.22 | -0.31% | 1,183,553 |
| Feb 6, 2025 | 72.27 | 72.36 | 71.77 | 72.09 | 0.08 | 0.11% | 1,828,200 |
| Feb 5, 2025 | 71.65 | 72.04 | 71.43 | 72.01 | 0.65 | 0.91% | 1,555,950 |
| Feb 4, 2025 | 71.36 | 71.53 | 71.19 | 71.36 | -0.23 | -0.32% | 1,552,000 |
| Feb 3, 2025 | 70.82 | 71.73 | 70.52 | 71.59 | 0.25 | 0.35% | 1,755,546 |
| Jan 31, 2025 | 71.41 | 71.78 | 71.24 | 71.34 | -0.38 | -0.53% | 1,162,900 |
| Jan 30, 2025 | 71.42 | 71.87 | 71.28 | 71.72 | 0.74 | 1.04% | 1,662,345 |
| Jan 29, 2025 | 71.17 | 71.50 | 70.93 | 70.98 | -0.28 | -0.39% | 1,700,400 |
| Jan 28, 2025 | 72.03 | 72.11 | 71.19 | 71.26 | -0.88 | -1.22% | 1,017,539 |
| Jan 27, 2025 | 71.34 | 72.18 | 71.23 | 72.14 | 1.06 | 1.49% | 2,243,026 |
| Jan 24, 2025 | 70.76 | 71.16 | 70.67 | 71.08 | 0.26 | 0.37% | 1,089,800 |
| Jan 23, 2025 | 70.85 | 70.92 | 70.41 | 70.82 | -0.03 | -0.04% | 861,323 |
| Jan 22, 2025 | 71.49 | 71.51 | 70.81 | 70.85 | -0.71 | -0.99% | 1,950,252 |
| Jan 21, 2025 | 71.15 | 71.67 | 71.05 | 71.56 | 0.66 | 0.93% | 1,810,146 |
| Jan 17, 2025 | 70.88 | 71.19 | 70.72 | 70.90 | 0.22 | 0.31% | 1,761,800 |
| Jan 16, 2025 | 69.71 | 70.72 | 69.71 | 70.68 | 0.93 | 1.33% | 1,325,100 |
| Jan 15, 2025 | 70.02 | 70.13 | 69.54 | 69.75 | 0.45 | 0.65% | 1,610,058 |
| Jan 14, 2025 | 68.95 | 69.35 | 68.84 | 69.30 | 0.50 | 0.73% | 1,663,412 |
| Jan 13, 2025 | 68.27 | 68.82 | 68.17 | 68.80 | 0.48 | 0.70% | 1,359,518 |
| Jan 10, 2025 | 69.00 | 69.28 | 68.29 | 68.32 | -1.24 | -1.78% | 2,151,126 |
| Jan 8, 2025 | 69.17 | 69.59 | 68.86 | 69.56 | 0.40 | 0.58% | 1,786,400 |
| Jan 7, 2025 | 69.27 | 69.73 | 68.98 | 69.16 | 0.03 | 0.04% | 1,526,105 |
| Jan 6, 2025 | 69.96 | 69.96 | 69.04 | 69.13 | -0.91 | -1.30% | 1,251,726 |
| Jan 3, 2025 | 69.89 | 70.16 | 69.62 | 70.04 | 0.33 | 0.47% | 1,346,300 |
| Jan 2, 2025 | 70.31 | 70.43 | 69.48 | 69.71 | -0.29 | -0.41% | 1,636,700 |
| Dec 31, 2024 | 70.05 | 70.23 | 69.68 | 70.00 | 0.16 | 0.23% | 1,086,500 |
| Dec 30, 2024 | 70.03 | 70.05 | 69.46 | 69.84 | -0.58 | -0.82% | 1,012,200 |
| Dec 27, 2024 | 70.50 | 70.89 | 70.18 | 70.42 | -0.33 | -0.47% | 1,674,923 |
| Dec 26, 2024 | 70.53 | 70.83 | 70.42 | 70.75 | 0.04 | 0.06% | 1,043,969 |
| Dec 24, 2024 | 70.15 | 70.74 | 70.11 | 70.71 | 0.54 | 0.77% | 1,189,900 |
| Dec 23, 2024 | 70.01 | 70.26 | 69.60 | 70.17 | -0.09 | -0.13% | 1,706,523 |
| Dec 20, 2024 | 69.44 | 70.64 | 69.42 | 70.26 | 0.68 | 0.98% | 2,992,100 |
| Dec 19, 2024 | 69.82 | 70.28 | 69.55 | 69.58 | -0.10 | -0.14% | 3,794,523 |
| Dec 18, 2024 | 71.11 | 71.22 | 69.67 | 69.68 | -1.46 | -2.05% | 3,088,215 |