ASLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.79	29.91	29.79	29.88	29.88	0.15%	4,677
Jun 25, 2026	29.83	29.83	29.83	29.83	29.83	0.40%	422
Jun 24, 2026	29.86	29.87	29.71	29.71	29.71	0.52%	369
Jun 23, 2026	29.65	29.65	29.56	29.56	29.56	-0.52%	2,089
Jun 22, 2026	29.76	29.76	29.72	29.72	29.72	-0.33%	4,224
Jun 18, 2026	29.82	29.82	29.82	29.82	29.81	0.90%	104
Jun 17, 2026	30.03	30.03	29.55	29.55	29.55	-1.27%	3,631
Jun 16, 2026	30.00	30.00	29.93	29.93	29.93	0.19%	421
Jun 15, 2026	30.00	30.00	29.87	29.87	29.87	1.18%	34,858
Jun 12, 2026	29.60	29.60	29.52	29.52	29.52	0.47%	336
Jun 11, 2026	29.03	29.39	29.03	29.39	29.39	1.31%	220
Jun 10, 2026	29.17	29.17	29.01	29.01	29.01	-1.47%	439
Jun 9, 2026	29.44	29.44	29.44	29.44	29.44	0.94%	73
Jun 8, 2026	29.32	29.32	29.17	29.17	29.17	-0.17%	775
Jun 5, 2026	29.36	29.36	29.22	29.22	29.22	-1.39%	153
Jun 4, 2026	29.62	29.63	29.61	29.63	29.63	0.94%	12,018
Jun 3, 2026	29.39	29.39	29.34	29.35	29.35	-0.46%	552
Jun 2, 2026	29.49	29.49	29.49	29.49	29.49	0.35%	64
Jun 1, 2026	29.39	29.39	29.39	29.39	29.39	-0.82%	108
May 29, 2026	29.72	29.72	29.63	29.63	29.63	-0.37%	107
May 28, 2026	29.58	29.75	29.58	29.74	29.74	-	1,573
May 27, 2026	29.77	29.79	29.70	29.74	29.74	0.12%	16,462
May 26, 2026	29.71	29.71	29.62	29.70	29.70	0.73%	1,363
May 22, 2026	29.52	29.55	29.46	29.49	29.49	0.51%	2,286
May 21, 2026	29.08	29.36	29.08	29.34	29.34	0.21%	8,317
May 20, 2026	29.02	29.28	29.02	29.28	29.28	1.23%	887
May 19, 2026	28.88	29.04	28.88	28.92	28.92	-0.92%	3,519
May 18, 2026	29.17	29.30	29.13	29.19	29.19	0.08%	6,679
May 15, 2026	29.28	29.28	29.17	29.17	29.17	-1.32%	439
May 14, 2026	29.55	29.58	29.54	29.56	29.56	0.29%	3,424
May 13, 2026	29.48	29.52	29.44	29.48	29.47	-0.32%	1,902
May 12, 2026	29.50	29.57	29.45	29.57	29.57	0.31%	11,533
May 11, 2026	29.51	29.53	29.46	29.48	29.48	0.01%	4,700
May 8, 2026	29.64	29.64	29.48	29.48	29.48	-0.04%	455
May 7, 2026	29.83	29.83	29.47	29.49	29.49	-1.11%	4,652
May 6, 2026	29.77	29.82	29.74	29.82	29.82	1.12%	2,658
May 5, 2026	29.40	29.55	29.40	29.49	29.49	0.74%	1,777
May 4, 2026	29.48	29.54	29.27	29.27	29.27	-1.15%	794
May 1, 2026	29.80	29.80	29.59	29.61	29.61	-0.31%	11,537
Apr 30, 2026	29.47	29.71	29.42	29.71	29.71	1.56%	12,744
Apr 29, 2026	29.36	29.36	29.19	29.25	29.25	0.21%	721
Apr 28, 2026	29.41	29.41	29.17	29.19	29.19	-0.53%	984
Apr 27, 2026	29.35	29.40	29.35	29.35	29.34	-0.15%	989
Apr 24, 2026	29.36	29.39	29.36	29.39	29.39	0.37%	2,639
Apr 23, 2026	29.29	29.30	29.25	29.28	29.28	0.71%	521,418
Apr 22, 2026	29.23	29.23	29.06	29.07	29.07	0.08%	3,271
Apr 21, 2026	29.46	29.46	29.03	29.05	29.05	-0.85%	1,458
Apr 20, 2026	29.30	29.30	29.30	29.30	29.30	-0.10%	115
Apr 17, 2026	29.43	29.43	29.33	29.33	29.33	1.24%	145
Apr 16, 2026	29.02	29.02	28.93	28.97	28.97	-0.31%	904
Apr 15, 2026	28.96	29.06	28.96	29.06	29.06	-0.11%	394
Apr 14, 2026	28.89	29.11	28.89	29.09	29.09	0.47%	1,169
Apr 13, 2026	28.63	28.95	28.63	28.95	28.95	1.04%	843
Apr 10, 2026	28.82	28.85	28.66	28.66	28.66	-0.73%	1,083
Apr 9, 2026	28.74	28.87	28.73	28.87	28.87	0.37%	319
Apr 8, 2026	28.70	28.76	28.64	28.76	28.76	2.97%	6,310
Apr 7, 2026	27.89	27.93	27.85	27.93	27.93	-0.35%	968
Apr 6, 2026	27.94	28.03	27.94	28.03	28.03	0.64%	12,108
Apr 2, 2026	27.84	27.85	27.83	27.85	27.85	-0.12%	2,136
Apr 1, 2026	27.96	27.99	27.88	27.88	27.88	0.26%	49,890
Mar 31, 2026	27.64	27.81	27.64	27.81	27.81	1.91%	2,609
Mar 30, 2026	27.48	27.48	27.29	27.29	27.29	-0.03%	385
Mar 27, 2026	27.53	27.53	27.26	27.30	27.30	-1.37%	1,282
Mar 26, 2026	27.95	27.95	27.68	27.68	27.68	-1.04%	423
Mar 25, 2026	27.96	28.00	27.93	27.97	27.97	0.50%	2,471
Mar 24, 2026	27.58	27.96	27.58	27.83	27.83	0.10%	2,566
Mar 23, 2026	27.94	27.94	27.80	27.80	27.80	1.49%	1,112
Mar 20, 2026	27.55	27.55	27.26	27.39	27.39	-1.12%	6,314
Mar 19, 2026	27.75	27.75	27.71	27.71	27.71	-0.16%	191
Mar 18, 2026	27.98	27.98	27.75	27.75	27.75	-1.53%	383
Mar 17, 2026	28.21	28.25	28.18	28.18	28.18	0.37%	8,538
Mar 16, 2026	28.06	28.16	28.00	28.08	28.08	1.13%	1,494
Mar 13, 2026	27.79	27.79	27.76	27.76	27.76	0.09%	667
Mar 12, 2026	27.84	27.84	27.74	27.74	27.74	-1.86%	1,034
Mar 11, 2026	28.30	28.30	28.26	28.26	28.26	-0.51%	278
Mar 10, 2026	28.44	28.61	28.36	28.41	28.41	-0.25%	13,252
Mar 9, 2026	27.94	28.48	27.87	28.48	28.48	0.42%	6,287
Mar 6, 2026	28.36	28.44	28.34	28.36	28.36	-1.62%	8,832
Mar 5, 2026	28.81	28.83	28.77	28.83	28.83	-1.55%	3,404
Mar 4, 2026	29.20	29.28	29.20	29.28	29.28	0.36%	4,363
Mar 3, 2026	29.35	29.35	29.11	29.18	29.18	-1.55%	2,270
Mar 2, 2026	29.54	29.64	29.54	29.64	29.63	-0.65%	5,515
Feb 27, 2026	29.56	29.83	29.54	29.83	29.83	0.42%	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