SLYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	107.62	109.21	107.62	109.15	109.15	0.88%	257,248
Jun 25, 2026	107.66	108.63	107.56	108.20	108.20	1.13%	203,222
Jun 24, 2026	106.08	107.34	105.98	106.99	106.99	1.08%	197,615
Jun 23, 2026	105.17	106.28	105.17	105.85	105.85	-0.21%	230,226
Jun 22, 2026	106.50	106.77	106.04	106.07	106.07	-0.20%	125,565
Jun 18, 2026	106.36	107.13	106.09	106.80	106.28	1.51%	203,453
Jun 17, 2026	107.06	107.59	104.92	105.21	104.70	-1.82%	210,706
Jun 16, 2026	107.82	108.58	106.85	107.16	106.64	-0.43%	167,253
Jun 15, 2026	108.93	109.20	107.42	107.62	107.10	-0.53%	166,533
Jun 12, 2026	107.34	108.76	107.23	108.19	107.66	1.09%	279,478
Jun 11, 2026	105.86	107.10	105.24	107.02	106.50	1.81%	260,355
Jun 10, 2026	105.54	106.79	105.12	105.12	104.61	-0.54%	220,740
Jun 9, 2026	105.51	107.13	103.88	105.69	105.18	0.96%	350,917
Jun 8, 2026	104.79	105.53	104.59	104.68	104.17	0.70%	162,750
Jun 5, 2026	105.36	105.50	103.55	103.95	103.44	-1.65%	151,682
Jun 4, 2026	104.79	105.86	104.79	105.69	105.18	1.26%	270,547
Jun 3, 2026	105.32	105.32	104.29	104.37	103.86	-1.18%	314,982
Jun 2, 2026	104.56	105.79	104.56	105.62	105.11	1.11%	330,285
Jun 1, 2026	103.90	104.60	103.55	104.46	103.95	0.09%	332,212
May 29, 2026	105.01	105.04	104.21	104.37	103.86	-0.81%	126,646
May 28, 2026	104.69	105.27	104.21	105.22	104.71	0.27%	242,709
May 27, 2026	104.85	105.62	104.75	104.94	104.43	0.35%	208,858
May 26, 2026	103.97	104.74	103.95	104.57	104.06	1.17%	429,292
May 22, 2026	102.92	103.49	102.58	103.36	102.86	0.89%	246,352
May 21, 2026	101.35	102.73	100.51	102.45	101.95	0.50%	204,481
May 20, 2026	100.17	101.94	99.51	101.94	101.44	2.10%	228,033
May 19, 2026	100.41	100.48	99.50	99.84	99.35	-0.94%	233,482
May 18, 2026	100.45	101.46	100.27	100.79	100.30	0.53%	181,156
May 15, 2026	100.97	100.97	100.15	100.26	99.77	-1.41%	132,624
May 14, 2026	101.64	102.38	101.46	101.69	101.20	0.68%	172,518
May 13, 2026	101.51	101.51	100.71	101.00	100.51	-0.46%	180,483
May 12, 2026	102.41	102.66	100.66	101.47	100.98	-1.04%	204,035
May 11, 2026	103.92	104.05	102.47	102.54	102.04	-1.07%	244,779
May 8, 2026	103.58	103.90	103.00	103.65	103.15	0.44%	170,102
May 7, 2026	104.22	104.37	103.06	103.20	102.70	-0.69%	444,702
May 6, 2026	103.79	104.20	103.52	103.92	103.41	0.65%	298,887
May 5, 2026	102.40	103.54	102.25	103.25	102.75	1.21%	179,425
May 4, 2026	102.98	103.23	101.49	102.02	101.52	-1.22%	168,371
May 1, 2026	103.42	103.59	102.79	103.28	102.78	0.05%	415,724
Apr 30, 2026	101.84	103.56	101.84	103.23	102.73	1.22%	180,260
Apr 29, 2026	102.71	102.86	101.65	101.99	101.49	-0.72%	225,931
Apr 28, 2026	103.23	103.69	102.54	102.73	102.23	-0.30%	205,496
Apr 27, 2026	102.90	103.59	102.85	103.04	102.54	0.36%	271,117
Apr 24, 2026	102.45	102.89	101.87	102.67	102.17	0.42%	167,111
Apr 23, 2026	102.17	102.58	101.05	102.24	101.74	0.07%	304,082
Apr 22, 2026	102.82	102.84	101.84	102.17	101.67	0.24%	248,374
Apr 21, 2026	102.77	103.47	101.70	101.93	101.43	-0.47%	311,093
Apr 20, 2026	101.36	102.62	101.36	102.41	101.91	0.65%	336,974
Apr 17, 2026	100.69	102.56	100.69	101.75	101.26	1.81%	1,432,834
Apr 16, 2026	99.45	100.14	99.43	99.94	99.45	0.47%	204,405
Apr 15, 2026	99.49	99.58	98.87	99.47	98.99	-0.02%	134,274
Apr 14, 2026	99.47	99.81	98.89	99.49	99.01	0.15%	150,753
Apr 13, 2026	97.91	99.34	97.69	99.34	98.86	1.26%	140,394
Apr 10, 2026	98.57	98.68	97.85	98.10	97.62	-0.29%	200,897
Apr 9, 2026	97.14	98.66	97.14	98.39	97.91	0.67%	288,733
Apr 8, 2026	97.65	98.30	97.31	97.74	97.26	2.15%	121,954
Apr 7, 2026	95.08	95.97	94.90	95.68	95.21	0.22%	218,325
Apr 6, 2026	94.73	95.52	94.31	95.47	95.01	0.55%	233,165
Apr 2, 2026	93.65	95.45	93.41	94.95	94.49	0.27%	231,811
Apr 1, 2026	94.85	95.55	94.64	94.69	94.23	0.12%	336,113
Mar 31, 2026	93.59	95.32	93.09	94.58	94.12	2.14%	330,500
Mar 30, 2026	93.85	93.85	92.31	92.60	92.15	-0.49%	226,699
Mar 27, 2026	94.11	94.22	92.82	93.06	92.61	-1.66%	188,336
Mar 26, 2026	94.23	95.63	94.23	94.63	94.17	-0.47%	306,074
Mar 25, 2026	94.84	95.22	93.76	95.08	94.62	1.03%	892,456
Mar 24, 2026	92.57	94.74	92.35	94.11	93.65	0.97%	271,720
Mar 23, 2026	93.01	94.56	92.68	93.21	92.76	2.01%	566,025
Mar 20, 2026	93.13	93.42	91.30	91.79	90.93	-1.43%	420,902
Mar 19, 2026	91.96	93.92	91.95	93.12	92.25	0.33%	146,388
Mar 18, 2026	93.43	93.73	92.76	92.81	91.94	-1.15%	166,330
Mar 17, 2026	93.83	94.67	93.72	93.89	93.01	0.74%	126,780
Mar 16, 2026	93.57	94.11	93.17	93.20	92.32	0.37%	206,002
Mar 13, 2026	93.59	93.79	92.53	92.86	91.99	-0.13%	129,565
Mar 12, 2026	93.16	93.82	92.82	92.98	92.11	-1.48%	252,382
Mar 11, 2026	94.30	94.62	93.51	94.38	93.49	-0.18%	259,619
Mar 10, 2026	94.72	96.00	93.97	94.55	93.66	-0.48%	264,556
Mar 9, 2026	93.77	95.33	91.90	95.01	94.12	0.04%	355,348
Mar 6, 2026	95.73	95.73	94.12	94.97	94.08	-2.25%	176,438
Mar 5, 2026	97.89	98.30	96.48	97.16	96.25	-1.48%	217,369
Mar 4, 2026	98.53	98.92	97.59	98.62	97.69	0.57%	174,241
Mar 3, 2026	96.56	98.46	95.65	98.06	97.14	-0.79%	287,286
Mar 2, 2026	97.03	99.09	96.89	98.84	97.91	0.60%	564,581
Feb 27, 2026	98.48	98.48	97.43	98.25	97.33	-1.32%	185,835
Feb 26, 2026	99.05	99.82	98.58	99.56	98.63	0.60%	196,836
Feb 25, 2026	99.48	99.48	97.97	98.97	98.04	0.03%	166,664
Feb 24, 2026	98.23	99.38	98.23	98.94	98.01	0.84%	133,720
Feb 23, 2026	100.17	100.28	97.51	98.12	97.20	-2.47%	730,367
Feb 20, 2026	99.70	101.02	99.34	100.61	99.67	0.45%	209,979
Feb 19, 2026	99.99	100.27	99.45	100.16	99.22	-0.19%	157,684
Feb 18, 2026	99.84	101.03	99.50	100.35	99.41	0.61%	133,367
Feb 17, 2026	100.02	100.69	98.67	99.74	98.80	-0.23%	135,239
Feb 13, 2026	99.07	100.41	98.70	99.97	99.03	1.12%	165,147
Feb 12, 2026	101.48	101.80	97.75	98.86	97.93	-2.02%	239,330
Feb 11, 2026	101.83	102.37	100.67	100.90	99.95	-0.25%	198,782
Feb 10, 2026	101.15	101.89	101.08	101.15	100.20	0.23%	145,606
Feb 9, 2026	101.02	101.30	100.21	100.92	99.97	-0.35%	125,478
Feb 6, 2026	99.45	101.49	99.45	101.27	100.32	2.46%	110,540
Feb 5, 2026	99.44	100.07	98.53	98.84	97.91	-1.16%	224,788
Feb 4, 2026	98.77	100.47	98.77	100.00	99.06	2.02%	212,996
Feb 3, 2026	97.89	99.29	96.99	98.02	97.10	0.12%	167,551