SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	103.23	103.69	102.54	102.73	102.73	-0.30%	205,496
Apr 27, 2026	102.90	103.59	102.85	103.04	103.04	0.36%	271,117
Apr 24, 2026	102.45	102.89	101.87	102.67	102.67	0.42%	167,110
Apr 23, 2026	102.17	102.58	101.05	102.24	102.24	0.07%	304,082
Apr 22, 2026	102.82	102.84	101.84	102.17	102.17	0.24%	248,374
Apr 21, 2026	102.77	103.47	101.70	101.93	101.93	-0.47%	311,093
Apr 20, 2026	101.36	102.62	101.36	102.41	102.41	0.65%	336,974
Apr 17, 2026	100.69	102.56	100.69	101.75	101.75	1.81%	1,432,834
Apr 16, 2026	99.45	100.14	99.43	99.94	99.94	0.47%	204,405
Apr 15, 2026	99.49	99.58	98.87	99.47	99.47	-0.02%	134,274
Apr 14, 2026	99.47	99.81	98.89	99.49	99.49	0.15%	150,729
Apr 13, 2026	97.91	99.34	97.69	99.34	99.34	1.26%	140,394
Apr 10, 2026	98.57	98.68	97.85	98.10	98.10	-0.29%	200,897
Apr 9, 2026	97.14	98.66	97.14	98.39	98.39	0.67%	288,733
Apr 8, 2026	97.65	98.30	97.31	97.74	97.74	2.15%	121,954
Apr 7, 2026	95.08	95.97	94.90	95.68	95.68	0.22%	218,324
Apr 6, 2026	94.73	95.52	94.31	95.47	95.47	0.55%	232,995
Apr 2, 2026	93.65	95.45	93.41	94.95	94.95	0.27%	231,811
Apr 1, 2026	94.85	95.55	94.64	94.69	94.69	0.12%	336,086
Mar 31, 2026	93.59	95.32	93.09	94.58	94.58	2.14%	330,500
Mar 30, 2026	93.85	93.85	92.31	92.60	92.60	-0.49%	226,697
Mar 27, 2026	94.11	94.22	92.82	93.06	93.06	-1.66%	188,336
Mar 26, 2026	94.23	95.63	94.23	94.63	94.63	-0.47%	305,954
Mar 25, 2026	94.84	95.22	93.76	95.08	95.08	1.03%	892,430
Mar 24, 2026	92.57	94.74	92.35	94.11	94.11	0.97%	271,719
Mar 23, 2026	93.01	94.56	92.68	93.21	93.21	1.55%	566,025
Mar 20, 2026	93.13	93.42	91.30	91.79	91.37	-1.43%	420,902
Mar 19, 2026	91.96	93.92	91.95	93.12	92.70	0.33%	146,388
Mar 18, 2026	93.43	93.73	92.76	92.81	92.39	-1.15%	166,330
Mar 17, 2026	93.83	94.67	93.72	93.89	93.46	0.74%	126,780
Mar 16, 2026	93.57	94.11	93.17	93.20	92.78	0.37%	206,002
Mar 13, 2026	93.59	93.79	92.53	92.86	92.44	-0.13%	129,565
Mar 12, 2026	93.16	93.82	92.82	92.98	92.56	-1.48%	252,382
Mar 11, 2026	94.30	94.62	93.51	94.38	93.95	-0.18%	259,619
Mar 10, 2026	94.72	96.00	93.97	94.55	94.12	-0.48%	264,556
Mar 9, 2026	93.77	95.33	91.90	95.01	94.58	0.04%	355,348
Mar 6, 2026	95.73	95.73	94.12	94.97	94.54	-2.25%	176,438
Mar 5, 2026	97.89	98.30	96.48	97.16	96.72	-1.48%	217,369
Mar 4, 2026	98.53	98.92	97.59	98.62	98.17	0.57%	174,241
Mar 3, 2026	96.56	98.46	95.65	98.06	97.61	-0.79%	287,286
Mar 2, 2026	97.03	99.09	96.89	98.84	98.39	0.60%	564,581
Feb 27, 2026	98.48	98.48	97.43	98.25	97.80	-1.32%	185,835
Feb 26, 2026	99.05	99.82	98.58	99.56	99.11	0.60%	196,836
Feb 25, 2026	99.48	99.48	97.97	98.97	98.52	0.03%	166,664
Feb 24, 2026	98.23	99.38	98.23	98.94	98.49	0.84%	133,720
Feb 23, 2026	100.17	100.28	97.51	98.12	97.67	-2.47%	730,367
Feb 20, 2026	99.70	101.02	99.34	100.61	100.15	0.45%	209,979
Feb 19, 2026	99.99	100.27	99.45	100.16	99.70	-0.19%	157,684
Feb 18, 2026	99.84	101.03	99.50	100.35	99.89	0.61%	133,367
Feb 17, 2026	100.02	100.69	98.67	99.74	99.29	-0.23%	135,239
Feb 13, 2026	99.07	100.41	98.70	99.97	99.52	1.12%	165,147
Feb 12, 2026	101.48	101.80	97.75	98.86	98.41	-2.02%	239,330
Feb 11, 2026	101.83	102.37	100.67	100.90	100.44	-0.25%	198,782
Feb 10, 2026	101.15	101.89	101.08	101.15	100.69	0.23%	145,606
Feb 9, 2026	101.02	101.30	100.21	100.92	100.46	-0.35%	125,478
Feb 6, 2026	99.45	101.49	99.45	101.27	100.81	2.46%	110,540
Feb 5, 2026	99.44	100.07	98.53	98.84	98.39	-1.16%	224,788
Feb 4, 2026	98.77	100.47	98.77	100.00	99.54	2.02%	212,996
Feb 3, 2026	97.89	99.29	96.99	98.02	97.57	0.12%	167,551
Feb 2, 2026	96.56	98.31	96.56	97.90	97.45	1.00%	282,528
Jan 30, 2026	96.63	97.31	96.08	96.93	96.49	-0.37%	120,971
Jan 29, 2026	97.03	97.39	96.03	97.29	96.85	0.74%	210,000
Jan 28, 2026	97.41	97.69	96.35	96.58	96.14	-0.49%	238,322
Jan 27, 2026	97.10	97.28	96.58	97.06	96.62	-0.02%	104,883
Jan 26, 2026	97.51	97.90	96.68	97.08	96.64	-0.29%	392,136
Jan 23, 2026	98.91	98.91	97.11	97.36	96.92	-1.81%	160,412
Jan 22, 2026	99.30	100.08	98.86	99.15	98.70	0.38%	102,179
Jan 21, 2026	96.73	99.09	96.73	98.77	98.32	2.89%	291,305
Jan 20, 2026	96.15	96.78	95.75	96.00	95.56	-1.60%	238,452
Jan 16, 2026	97.93	97.95	97.44	97.56	97.12	-0.42%	151,194
Jan 15, 2026	96.82	98.20	96.56	97.97	97.52	1.40%	118,066
Jan 14, 2026	95.77	96.76	95.71	96.62	96.18	0.73%	101,638
Jan 13, 2026	96.28	96.55	95.76	95.92	95.48	-0.16%	132,757
Jan 12, 2026	95.78	96.39	95.27	96.07	95.63	-0.29%	1,079,003
Jan 9, 2026	95.87	96.47	95.00	96.35	95.91	0.85%	1,174,791
Jan 8, 2026	93.38	96.04	93.38	95.54	95.11	2.01%	109,545
Jan 7, 2026	94.62	94.77	93.44	93.66	93.23	-1.03%	463,572
Jan 6, 2026	92.94	94.65	92.63	94.63	94.20	1.67%	158,748
Jan 5, 2026	92.00	93.77	92.00	93.08	92.66	1.35%	304,064
Jan 2, 2026	91.36	92.09	90.58	91.84	91.42	0.96%	291,016
Dec 31, 2025	91.92	91.92	90.97	90.97	90.56	-0.99%	154,631
Dec 30, 2025	92.27	92.36	91.88	91.88	91.46	-0.48%	170,980
Dec 29, 2025	92.41	92.78	91.97	92.32	91.90	-0.35%	126,361
Dec 26, 2025	92.58	92.64	92.13	92.64	92.22	0.12%	102,403
Dec 24, 2025	92.26	92.62	92.00	92.53	92.11	0.36%	106,920
Dec 23, 2025	92.52	92.65	92.00	92.20	91.78	-0.55%	105,292
Dec 22, 2025	92.65	93.28	92.54	92.71	92.29	-0.29%	107,356
Dec 19, 2025	92.99	93.22	92.73	92.98	91.98	-0.05%	187,901
Dec 18, 2025	93.47	93.88	92.83	93.03	92.02	0.27%	105,883
Dec 17, 2025	93.14	94.04	92.58	92.78	91.78	-0.05%	223,981
Dec 16, 2025	93.40	93.88	92.51	92.83	91.83	-0.76%	114,152
Dec 15, 2025	94.46	94.46	93.22	93.54	92.53	-0.26%	149,737
Dec 12, 2025	95.00	95.05	93.57	93.78	92.77	-1.06%	143,459
Dec 11, 2025	93.84	94.88	93.84	94.78	93.76	1.01%	88,872
Dec 10, 2025	91.68	94.37	91.68	93.83	92.82	2.27%	131,825
Dec 9, 2025	91.19	92.26	91.19	91.75	90.76	0.55%	78,908
Dec 8, 2025	92.01	92.05	91.18	91.25	90.26	-0.37%	101,006
Dec 5, 2025	91.65	92.29	91.54	91.59	90.60	-0.09%	81,133
Dec 4, 2025	91.80	92.11	91.45	91.67	90.68	-0.35%	111,592
Dec 3, 2025	90.98	92.14	90.91	91.99	91.00	1.40%	154,124