SLYV(SLYV)
SLYV
$103.99—Stale · unknown old
NYSE • Last print unknown ago
$103.99—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $103.83 | $104.41 | $103.38 | $103.99 | 256,638 |
| 9/24/2026 | $103.75 | $104.02 | $103.00 | $103.58 | 310,248 |
| 9/23/2026 | $104.79 | $104.79 | $103.84 | $103.93 | 250,334 |
| 9/22/2026 | $105.48 | $105.93 | $104.87 | $105.06 | 215,200 |
| 9/21/2026 | $105.30 | $105.30 | $104.51 | $104.67 | 134,200 |
| 9/18/2026 | $105.49 | $105.49 | $104.69 | $105.24 | 93,817 |
| 9/17/2026 | $107.09 | $107.09 | $105.85 | $105.85 | 194,011 |
| 9/16/2026 | $106.85 | $107.24 | $105.01 | $105.94 | 307,104 |
| 9/15/2026 | $106.90 | $107.16 | $106.56 | $106.80 | 172,128 |
| 9/14/2026 | $106.92 | $107.61 | $106.78 | $106.96 | 288,042 |
| 9/11/2026 | $107.80 | $108.00 | $107.01 | $107.41 | 281,313 |
| 9/10/2026 | $107.21 | $107.28 | $106.57 | $106.89 | 143,043 |
| 9/9/2026 | $108.39 | $108.51 | $107.52 | $107.74 | 118,040 |
| 9/8/2026 | $109.55 | $109.55 | $108.49 | $108.52 | 389,650 |
| 9/4/2026 | $108.71 | $109.83 | $108.71 | $109.71 | 107,372 |
| 9/3/2026 | $109.56 | $109.76 | $108.52 | $109.07 | 212,700 |
| 9/2/2026 | $108.04 | $109.40 | $108.02 | $108.96 | 208,228 |
| 9/1/2026 | $108.51 | $108.87 | $107.52 | $107.75 | 266,711 |
| 8/31/2026 | $109.64 | $109.64 | $108.75 | $109.00 | 233,448 |
| 8/28/2026 | $110.36 | $110.64 | $109.57 | $109.65 | 125,268 |
| 8/27/2026 | $109.73 | $110.23 | $109.51 | $110.07 | 125,200 |
| 8/26/2026 | $109.94 | $110.27 | $109.50 | $110.04 | 159,600 |
| 8/25/2026 | $110.32 | $110.32 | $109.46 | $109.91 | 114,500 |
| 8/24/2026 | $110.34 | $110.70 | $109.76 | $110.00 | 121,422 |
| 8/21/2026 | $110.35 | $110.51 | $109.90 | $110.42 | 162,349 |
| 8/20/2026 | $109.93 | $110.15 | $109.59 | $109.70 | 88,547 |
| 8/19/2026 | $110.88 | $111.52 | $110.51 | $110.63 | 106,112 |
| 8/18/2026 | $111.30 | $111.37 | $110.16 | $110.17 | 104,239 |
| 8/17/2026 | $111.83 | $111.88 | $111.38 | $111.49 | 84,813 |
| 8/14/2026 | $111.80 | $112.40 | $111.71 | $112.22 | 123,644 |
| 8/13/2026 | $111.36 | $111.94 | $111.20 | $111.85 | 147,926 |
| 8/12/2026 | $110.99 | $111.14 | $110.14 | $110.96 | 143,200 |
| 8/11/2026 | $110.46 | $111.07 | $110.15 | $110.54 | 158,238 |
| 8/10/2026 | $110.75 | $110.79 | $110.06 | $110.25 | 136,500 |
| 8/7/2026 | $110.33 | $111.27 | $110.27 | $111.00 | 240,303 |
| 8/6/2026 | $110.88 | $111.14 | $109.95 | $110.02 | 89,900 |
| 8/5/2026 | $111.85 | $111.85 | $110.69 | $110.69 | 133,700 |
| 8/4/2026 | $110.36 | $111.98 | $110.12 | $111.89 | 548,624 |
| 8/3/2026 | $108.80 | $110.29 | $108.80 | $110.21 | 241,727 |
| 7/31/2026 | $108.69 | $108.73 | $107.28 | $108.46 | 398,417 |
| 7/30/2026 | $109.00 | $109.00 | $107.28 | $108.31 | 103,336 |
| 7/29/2026 | $109.30 | $109.71 | $108.20 | $108.38 | 85,710 |
| 7/28/2026 | $108.95 | $109.69 | $108.95 | $109.49 | 176,108 |
| 7/27/2026 | $109.10 | $109.50 | $108.32 | $108.64 | 156,800 |
| 7/24/2026 | $108.49 | $109.34 | $108.19 | $108.39 | 173,404 |
| 7/23/2026 | $108.45 | $108.86 | $107.67 | $108.19 | 69,422 |
| 7/22/2026 | $109.51 | $110.11 | $109.07 | $109.29 | 150,250 |
| 7/21/2026 | $108.77 | $109.58 | $108.50 | $109.56 | 132,307 |
| 7/20/2026 | $109.48 | $109.53 | $108.44 | $108.52 | 113,700 |
| 7/17/2026 | $109.33 | $110.24 | $108.69 | $109.26 | 98,124 |
| 7/16/2026 | $108.57 | $110.53 | $108.57 | $110.16 | 149,200 |
| 7/15/2026 | $108.29 | $109.41 | $108.29 | $108.66 | 143,500 |
| 7/14/2026 | $108.41 | $108.64 | $107.62 | $108.00 | 127,000 |
| 7/13/2026 | $107.85 | $108.45 | $107.59 | $107.83 | 100,100 |
| 7/10/2026 | $107.26 | $107.90 | $107.26 | $107.68 | 92,419 |
| 7/9/2026 | $106.41 | $107.54 | $106.21 | $107.14 | 62,800 |
| 7/8/2026 | $106.61 | $106.62 | $105.36 | $105.77 | 160,308 |
| 7/7/2026 | $107.91 | $108.30 | $107.01 | $107.16 | 202,828 |
| 7/6/2026 | $108.21 | $108.53 | $107.87 | $107.96 | 98,300 |
| 7/2/2026 | $109.32 | $109.76 | $107.21 | $108.06 | 252,411 |
| 7/1/2026 | $108.90 | $110.05 | $108.69 | $108.86 | 466,902 |
| 6/30/2026 | $108.72 | $109.31 | $108.21 | $109.11 | 809,000 |
| 6/29/2026 | $108.84 | $109.00 | $107.72 | $108.75 | 171,026 |