SLYV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 82.97 | 0.27 | 0.33% | 82.70 | 83.37 | 82.67 | 270,078 |
Mar 27 2024 | 82.70 | 2.41 | 3.00% | 80.93 | 82.70 | 80.8901 | 188,153 |
Mar 26 2024 | 80.29 | -0.18 | -0.22% | 80.95 | 81.122 | 80.25 | 155,816 |
Mar 25 2024 | 80.47 | -0.02 | -0.02% | 80.65 | 81.26 | 80.45 | 153,940 |
Mar 22 2024 | 80.49 | -1.28 | -1.57% | 81.79 | 82.04 | 80.47 | 164,049 |
Mar 21 2024 | 81.77 | 0.91 | 1.13% | 81.20 | 81.99 | 81.19 | 291,779 |
Mar 20 2024 | 80.86 | 1.52 | 1.92% | 79.13 | 81.29 | 78.89 | 287,301 |
Mar 19 2024 | 79.34 | 0.42 | 0.53% | 78.64 | 79.52 | 78.64 | 265,912 |
Mar 18 2024 | 78.92 | -0.78 | -0.98% | 79.47 | 79.49 | 78.70 | 119,213 |
Mar 15 2024 | 79.70 | 0.40 | 0.50% | 78.97 | 79.97 | 78.97 | 179,092 |
Mar 14 2024 | 79.30 | -1.35 | -1.67% | 80.59 | 80.59 | 78.65 | 163,978 |
Mar 13 2024 | 80.65 | 0.01 | 0.01% | 80.59 | 81.33 | 80.51 | 159,422 |
Mar 12 2024 | 80.64 | -0.48 | -0.59% | 81.01 | 81.19 | 80.23 | 129,938 |
Mar 11 2024 | 81.12 | -0.14 | -0.17% | 80.96 | 81.53 | 80.7582 | 154,652 |
Mar 08 2024 | 81.26 | 0.19 | 0.23% | 81.72 | 82.38 | 80.99 | 183,052 |
Mar 07 2024 | 81.07 | 0.68 | 0.85% | 80.97 | 81.59 | 80.87 | 282,249 |
Mar 06 2024 | 80.39 | 0.12 | 0.15% | 80.84 | 80.8667 | 79.95 | 258,136 |
Mar 05 2024 | 80.27 | -0.03 | -0.04% | 79.88 | 80.96 | 79.88 | 118,417 |
Mar 04 2024 | 80.30 | -0.51 | -0.63% | 80.85 | 81.13 | 80.15 | 259,943 |
Mar 01 2024 | 80.81 | 0.20 | 0.25% | 80.60 | 80.8748 | 79.77 | 121,069 |
Feb 29 2024 | 80.61 | 0.58 | 0.72% | 80.93 | 81.58 | 80.18 | 171,058 |
Feb 28 2024 | 80.03 | -0.41 | -0.51% | 79.93 | 80.5704 | 79.61 | 91,917 |
Feb 27 2024 | 80.44 | 0.81 | 1.02% | 80.23 | 80.71 | 80.23 | 147,520 |
Feb 26 2024 | 79.63 | -0.35 | -0.44% | 79.83 | 80.31 | 79.39 | 147,863 |
Feb 23 2024 | 79.98 | 0.15 | 0.19% | 79.84 | 80.49 | 79.37 | 341,772 |
Feb 22 2024 | 79.83 | -0.04 | -0.05% | 80.06 | 80.16 | 79.4501 | 205,078 |
Feb 21 2024 | 79.87 | -0.33 | -0.41% | 79.82 | 80.09 | 79.32 | 180,238 |
Feb 20 2024 | 80.20 | -0.83 | -1.02% | 80.08 | 80.71 | 79.92 | 250,364 |
Feb 16 2024 | 81.03 | -0.90 | -1.10% | 80.79 | 81.81 | 80.56 | 204,840 |
Feb 15 2024 | 81.93 | 2.39 | 3.00% | 80.37 | 81.98 | 80.37 | 290,715 |
Feb 14 2024 | 79.54 | 1.37 | 1.75% | 79.28 | 79.83 | 78.43 | 217,885 |
Feb 13 2024 | 78.17 | -3.15 | -3.87% | 78.80 | 79.19 | 77.455 | 372,698 |
Feb 12 2024 | 81.32 | 1.86 | 2.34% | 79.70 | 81.63 | 79.70 | 238,253 |
Feb 09 2024 | 79.46 | 0.68 | 0.86% | 78.95 | 79.60 | 78.3112 | 901,487 |
Feb 08 2024 | 78.78 | 0.93 | 1.19% | 77.80 | 78.8587 | 77.39 | 910,563 |
Feb 07 2024 | 77.85 | -0.46 | -0.59% | 78.64 | 78.64 | 77.50 | 239,184 |
Feb 06 2024 | 78.31 | 0.61 | 0.79% | 77.68 | 78.56 | 77.36 | 331,068 |
Feb 05 2024 | 77.70 | -1.45 | -1.83% | 78.28 | 78.28 | 77.08 | 227,730 |
Feb 02 2024 | 79.15 | -0.51 | -0.64% | 78.68 | 79.58 | 78.20 | 271,062 |
Feb 01 2024 | 79.66 | 0.89 | 1.13% | 79.37 | 79.78 | 77.75 | 498,324 |
Jan 31 2024 | 78.77 | -2.28 | -2.81% | 80.78 | 81.35 | 78.69 | 326,700 |
Jan 30 2024 | 81.05 | -0.56 | -0.69% | 81.20 | 81.61 | 80.88 | 192,945 |
Jan 29 2024 | 81.61 | 0.79 | 0.98% | 80.86 | 81.62 | 80.29 | 493,395 |
Jan 26 2024 | 80.82 | 0.10 | 0.12% | 81.03 | 81.55 | 80.62 | 158,776 |
Jan 25 2024 | 80.72 | 0.76 | 0.95% | 80.97 | 81.28 | 79.9132 | 172,657 |
Jan 24 2024 | 79.96 | -0.46 | -0.57% | 81.22 | 81.28 | 79.74 | 263,528 |
Jan 23 2024 | 80.42 | -0.38 | -0.47% | 81.47 | 81.90 | 80.02 | 2,713,214 |
Jan 22 2024 | 80.80 | 1.80 | 2.28% | 79.56 | 80.8999 | 79.56 | 290,424 |
Jan 19 2024 | 79.00 | 0.89 | 1.14% | 78.41 | 79.11 | 77.58 | 187,249 |
Jan 18 2024 | 78.11 | 0.68 | 0.88% | 77.98 | 78.155 | 77.24 | 172,781 |
Jan 17 2024 | 77.43 | -1.14 | -1.45% | 77.35 | 78.13 | 76.88 | 258,696 |
Jan 16 2024 | 78.57 | -1.13 | -1.42% | 78.87 | 79.1199 | 78.38 | 200,220 |
Jan 12 2024 | 79.70 | -0.32 | -0.40% | 80.90 | 81.27 | 79.4201 | 161,852 |
Jan 11 2024 | 80.02 | -0.77 | -0.95% | 80.43 | 80.43 | 79.15 | 223,504 |
Jan 10 2024 | 80.79 | 0.26 | 0.32% | 80.35 | 80.93 | 79.86 | 199,346 |
Jan 09 2024 | 80.53 | -1.08 | -1.32% | 80.59 | 80.87 | 80.13 | 271,858 |
Jan 08 2024 | 81.61 | 1.20 | 1.49% | 80.27 | 81.64 | 79.935 | 140,107 |
Jan 05 2024 | 80.41 | 0.13 | 0.16% | 79.85 | 81.32 | 79.71 | 386,497 |
Jan 04 2024 | 80.28 | -0.16 | -0.20% | 80.48 | 80.9201 | 80.27 | 194,550 |
Jan 03 2024 | 80.44 | -2.54 | -3.06% | 82.12 | 82.12 | 80.33 | 258,246 |
Jan 02 2024 | 82.98 | -0.33 | -0.40% | 82.58 | 83.9799 | 82.40 | 440,731 |