ASLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.56	29.83	29.54	29.83	29.83	0.41%	2,979
Feb 26, 2026	29.55	29.74	29.55	29.71	29.71	0.33%	12,722
Feb 25, 2026	29.48	29.61	29.47	29.61	29.61	0.05%	4,579
Feb 24, 2026	29.51	29.59	29.45	29.59	29.59	1.02%	11,871
Feb 23, 2026	29.37	29.37	29.27	29.30	29.30	-1.10%	272,358
Feb 20, 2026	29.46	29.62	29.46	29.62	29.62	0.41%	3,244
Feb 19, 2026	29.54	29.54	29.39	29.50	29.50	-0.55%	2,021
Feb 18, 2026	29.64	29.69	29.59	29.66	29.66	0.93%	12,570
Feb 17, 2026	29.21	29.43	29.21	29.39	29.39	-0.68%	2,895
Feb 13, 2026	29.42	29.72	29.42	29.59	29.59	0.48%	8,557
Feb 12, 2026	29.82	29.82	29.41	29.45	29.45	-1.33%	1,273
Feb 11, 2026	29.81	29.85	29.78	29.85	29.85	-0.14%	6,983
Feb 10, 2026	29.81	30.01	29.81	29.89	29.89	0.34%	564
Feb 9, 2026	29.66	29.79	29.63	29.79	29.79	0.13%	3,614
Feb 6, 2026	29.57	29.75	29.57	29.75	29.75	1.46%	4,066
Feb 5, 2026	29.30	29.43	29.28	29.32	29.32	-0.88%	1,346
Feb 4, 2026	29.36	29.63	29.36	29.58	29.58	0.98%	18,780
Feb 3, 2026	29.40	29.40	29.17	29.29	29.29	0.13%	329,378
Feb 2, 2026	29.09	29.25	29.09	29.25	29.25	0.72%	569
Jan 30, 2026	28.93	29.05	28.93	29.05	29.05	-0.33%	2,344
Jan 29, 2026	29.02	29.14	29.01	29.14	29.14	0.24%	1,294
Jan 28, 2026	29.19	29.19	29.07	29.07	29.07	-0.29%	106,502
Jan 27, 2026	29.14	29.16	29.12	29.16	29.16	0.32%	2,828
Jan 26, 2026	29.06	29.06	29.06	29.06	29.06	0.53%	215
Jan 23, 2026	28.95	28.95	28.91	28.91	28.91	-0.50%	329,695
Jan 22, 2026	29.07	29.13	29.01	29.06	29.05	0.53%	78,268
Jan 21, 2026	28.78	28.90	28.75	28.90	28.90	1.24%	2,559
Jan 20, 2026	28.77	28.80	28.55	28.55	28.55	-1.83%	1,574
Jan 16, 2026	29.06	29.08	29.06	29.08	29.08	0.17%	313
Jan 15, 2026	29.02	29.04	29.02	29.03	29.03	0.40%	10,832
Jan 14, 2026	28.81	28.92	28.81	28.92	28.92	0.17%	1,953
Jan 13, 2026	28.84	28.87	28.80	28.87	28.87	-0.05%	2,471
Jan 12, 2026	28.79	28.88	28.79	28.88	28.88	-0.18%	619
Jan 9, 2026	28.83	28.93	28.77	28.93	28.93	0.73%	1,394
Jan 8, 2026	28.51	28.74	28.51	28.72	28.72	1.20%	1,589
Jan 7, 2026	28.62	28.62	28.38	28.38	28.38	-1.37%	4,394
Jan 6, 2026	28.77	28.78	28.77	28.78	28.78	0.96%	221
Jan 5, 2026	28.56	28.56	28.50	28.50	28.50	1.22%	958
Jan 2, 2026	28.03	28.20	28.03	28.16	28.16	0.49%	1,337
Dec 31, 2025	28.02	28.02	28.02	28.02	28.02	-0.60%	85
Dec 30, 2025	28.20	28.21	28.19	28.19	28.19	-0.07%	1,860
Dec 29, 2025	28.21	28.21	28.20	28.21	28.21	-0.28%	726
Dec 26, 2025	28.22	28.29	28.22	28.29	28.29	-	4,397
Dec 24, 2025	28.29	28.29	28.29	28.29	28.29	0.42%	335
Dec 23, 2025	28.11	28.17	28.10	28.17	28.17	0.14%	2,122
Dec 22, 2025	28.11	28.13	28.11	28.13	28.13	-0.18%	534
Dec 19, 2025	28.25	28.27	28.18	28.18	27.94	-0.04%	3,328
Dec 18, 2025	28.27	28.27	28.18	28.19	27.95	0.37%	1,060
Dec 17, 2025	28.27	28.27	28.09	28.09	27.85	-0.67%	1,778
Dec 16, 2025	28.44	28.44	28.21	28.28	28.03	-0.88%	627
Dec 15, 2025	28.55	28.55	28.40	28.53	28.28	0.18%	5,185
Dec 12, 2025	28.52	28.52	28.46	28.48	28.23	-0.42%	3,267
Dec 11, 2025	28.53	28.60	28.52	28.60	28.35	0.47%	626
Dec 10, 2025	28.46	28.46	28.46	28.46	28.21	1.50%	59
Dec 9, 2025	28.18	28.18	28.04	28.04	27.80	0.09%	1,888
Dec 8, 2025	28.14	28.14	28.02	28.02	27.77	-0.96%	2,438
Dec 5, 2025	28.38	28.38	28.29	28.29	28.04	-0.01%	331
Dec 4, 2025	28.34	28.34	28.29	28.29	28.05	-0.25%	799
Dec 3, 2025	28.34	28.36	28.34	28.36	28.12	1.25%	319
Dec 2, 2025	28.01	28.01	28.01	28.01	27.77	0.19%	45
Dec 1, 2025	28.01	28.12	27.96	27.96	27.72	-0.54%	1,995
Nov 28, 2025	28.11	28.11	28.11	28.11	27.87	0.66%	8
Nov 26, 2025	27.96	27.98	27.93	27.93	27.68	0.55%	673
Nov 25, 2025	27.74	27.77	27.74	27.77	27.53	1.55%	100
Nov 24, 2025	27.35	27.35	27.35	27.35	27.11	0.59%	82
Nov 21, 2025	27.10	27.23	27.10	27.19	26.95	1.60%	1,609
Nov 20, 2025	27.29	27.30	26.76	26.76	26.53	-0.74%	524
Nov 19, 2025	26.97	26.97	26.96	26.96	26.73	0.09%	174
Nov 18, 2025	26.89	27.06	26.88	26.94	26.70	-0.23%	1,333
Nov 17, 2025	27.31	27.31	26.97	27.00	26.76	-1.04%	1,732
Nov 14, 2025	27.26	27.39	27.26	27.28	27.05	-0.54%	807
Nov 13, 2025	27.71	27.71	27.41	27.43	27.19	-1.01%	3,622
Nov 12, 2025	27.72	27.75	27.67	27.71	27.47	0.28%	3,375
Nov 11, 2025	27.63	27.63	27.63	27.63	27.39	0.88%	17
Nov 10, 2025	27.27	27.39	27.27	27.39	27.16	0.82%	196
Nov 7, 2025	27.17	27.17	27.17	27.17	26.94	0.62%	34
Nov 6, 2025	27.04	27.04	27.00	27.00	26.77	-0.61%	3,895
Nov 5, 2025	27.23	27.24	27.17	27.17	26.93	0.09%	35,163
Nov 4, 2025	27.15	27.15	27.15	27.15	26.91	-0.50%	111
Nov 3, 2025	27.28	27.28	27.28	27.28	27.04	-0.14%	90
Oct 31, 2025	27.30	27.32	27.30	27.32	27.08	0.26%	515
Oct 30, 2025	27.45	27.47	27.25	27.25	27.01	-0.62%	998
Oct 29, 2025	27.63	27.67	27.36	27.42	27.18	-1.40%	5,951
Oct 28, 2025	27.89	27.94	27.81	27.81	27.57	-0.80%	1,495
Oct 27, 2025	28.03	28.03	28.03	28.03	27.79	0.43%	345
Oct 24, 2025	27.91	27.91	27.91	27.91	27.67	0.42%	70
Oct 23, 2025	27.79	27.80	27.79	27.80	27.55	0.37%	720
Oct 22, 2025	27.69	27.69	27.69	27.69	27.45	-0.14%	323
Oct 21, 2025	27.77	27.77	27.73	27.73	27.49	0.60%	614
Oct 20, 2025	27.58	27.58	27.56	27.56	27.32	0.89%	405
Oct 17, 2025	27.23	27.32	27.23	27.32	27.08	0.85%	1,205
Oct 16, 2025	27.48	27.48	27.09	27.09	26.85	-1.20%	2,994
Oct 15, 2025	27.52	27.52	27.38	27.42	27.18	0.04%	4,102
Oct 14, 2025	27.30	27.48	27.30	27.41	27.17	1.03%	2,515
Oct 13, 2025	27.02	27.14	27.02	27.13	26.89	1.05%	8,611
Oct 10, 2025	27.34	27.36	26.85	26.85	26.62	-1.62%	1,932
Oct 9, 2025	27.29	27.29	27.29	27.29	27.06	-0.89%	505
Oct 8, 2025	27.50	27.60	27.50	27.54	27.30	-0.14%	1,913
Oct 7, 2025	27.56	27.58	27.56	27.58	27.34	-0.41%	2,027
Oct 6, 2025	27.63	27.71	27.63	27.69	27.45	-0.12%	6,162