Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLYV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 81.23 | -0.34 | -0.42% | 81.62 | 81.69 | 80.75 | 116,810 |
| May 09 2024 | 81.57 | 1.04 | 1.29% | 80.63 | 81.57 | 80.51 | 113,983 |
| May 08 2024 | 80.53 | 0.04 | 0.05% | 79.85 | 80.60 | 79.69 | 217,158 |
| May 07 2024 | 80.49 | -0.03 | -0.04% | 80.68 | 81.0899 | 80.49 | 111,202 |
| May 06 2024 | 80.52 | 0.74 | 0.93% | 80.29 | 80.68 | 80.21 | 201,159 |
| May 03 2024 | 79.78 | 0.56 | 0.71% | 80.47 | 80.73 | 79.51 | 129,672 |
| May 02 2024 | 79.22 | 1.30 | 1.67% | 78.76 | 79.23 | 78.12 | 148,086 |
| May 01 2024 | 77.92 | 0.35 | 0.45% | 77.67 | 79.39 | 77.67 | 366,151 |
| Apr 30 2024 | 77.57 | -1.55 | -1.96% | 78.39 | 78.59 | 77.57 | 135,152 |
| Apr 29 2024 | 79.12 | 0.56 | 0.71% | 78.85 | 79.335 | 78.79 | 113,419 |
| Apr 26 2024 | 78.56 | 0.46 | 0.59% | 78.25 | 79.00 | 78.12 | 109,584 |
| Apr 25 2024 | 78.10 | -0.82 | -1.04% | 77.75 | 78.2291 | 77.34 | 118,106 |
| Apr 24 2024 | 78.92 | -0.42 | -0.53% | 78.85 | 79.11 | 78.35 | 128,790 |
| Apr 23 2024 | 79.34 | 1.50 | 1.93% | 77.83 | 79.55 | 77.69 | 155,860 |
| Apr 22 2024 | 77.84 | 0.49 | 0.63% | 77.57 | 78.30 | 77.18 | 177,629 |
| Apr 19 2024 | 77.35 | 1.03 | 1.35% | 76.02 | 77.35 | 76.02 | 284,147 |
| Apr 18 2024 | 76.32 | 0.31 | 0.41% | 76.29 | 77.1987 | 75.975 | 217,376 |
| Apr 17 2024 | 76.01 | -0.35 | -0.46% | 76.91 | 77.19 | 75.96 | 357,749 |
| Apr 16 2024 | 76.36 | -0.57 | -0.74% | 76.44 | 76.85 | 75.79 | 194,432 |
| Apr 15 2024 | 76.93 | -0.71 | -0.91% | 78.04 | 78.52 | 76.57 | 232,039 |
| Apr 12 2024 | 77.64 | -1.30 | -1.65% | 78.47 | 78.78 | 77.35 | 190,590 |
| Apr 11 2024 | 78.94 | 0.31 | 0.39% | 79.08 | 79.2651 | 78.134 | 203,570 |
| Apr 10 2024 | 78.63 | -2.87 | -3.52% | 79.32 | 79.65 | 78.16 | 175,798 |
| Apr 09 2024 | 81.50 | 0.69 | 0.85% | 80.98 | 81.50 | 80.77 | 196,673 |
| Apr 08 2024 | 80.81 | 0.81 | 1.01% | 80.48 | 81.0434 | 80.3813 | 143,209 |
| Apr 05 2024 | 80.00 | -0.01 | -0.01% | 79.79 | 80.35 | 79.5329 | 171,856 |
| Apr 04 2024 | 80.01 | -0.59 | -0.73% | 81.43 | 81.79 | 79.78 | 224,968 |
| Apr 03 2024 | 80.60 | 0.30 | 0.37% | 80.02 | 80.845 | 79.97 | 173,714 |
| Apr 02 2024 | 80.30 | -1.52 | -1.86% | 80.99 | 80.99 | 79.9603 | 208,892 |
| Apr 01 2024 | 81.82 | -1.15 | -1.39% | 83.09 | 83.09 | 81.77 | 182,764 |
| 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 | 186,368 |
| 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 | 153,266 |
| Mar 22 2024 | 80.49 | -1.28 | -1.57% | 81.79 | 82.04 | 80.47 | 163,348 |
| 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 | 174,361 |
| 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% | 79.16 | 79.19 | 77.455 | 345,773 |
| Feb 12 2024 | 81.32 | 1.86 | 2.34% | 79.70 | 81.63 | 79.70 | 238,253 |
