Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPVU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 54.12 | 0.45 | 0.84% | 54.06 | 54.36 | 54.06 | 5,938 |
| Nov 22 2024 | 53.6715 | 0.52 | 0.99% | 53.10 | 53.675 | 53.10 | 2,306 |
| Nov 21 2024 | 53.1473 | 0.53 | 1.00% | 52.72 | 53.264 | 52.72 | 2,433 |
| Nov 20 2024 | 52.62 | 0.19 | 0.36% | 52.51 | 52.62 | 52.29 | 6,965 |
| Nov 19 2024 | 52.4316 | -0.36 | -0.68% | 52.36 | 52.54 | 52.223 | 3,441 |
| Nov 18 2024 | 52.7893 | 0.23 | 0.43% | 52.67 | 52.8599 | 52.67 | 7,047 |
| Nov 15 2024 | 52.5621 | 0.14 | 0.27% | 52.43 | 52.5621 | 52.37 | 6,324 |
| Nov 14 2024 | 52.42 | -0.16 | -0.31% | 52.76 | 52.76 | 52.42 | 3,086 |
| Nov 13 2024 | 52.5804 | 0.26 | 0.49% | 52.51 | 52.76 | 52.495 | 1,613 |
| Nov 12 2024 | 52.323 | -0.34 | -0.65% | 52.64 | 52.64 | 52.31 | 1,914 |
| Nov 11 2024 | 52.6678 | 0.58 | 1.12% | 52.46 | 52.9171 | 52.46 | 2,368 |
| Nov 08 2024 | 52.0832 | 0.10 | 0.20% | 52.12 | 52.2355 | 52.04 | 6,609 |
| Nov 07 2024 | 51.9805 | -0.76 | -1.43% | 52.61 | 52.61 | 51.971 | 9,200 |
| Nov 06 2024 | 52.7364 | 2.70 | 5.39% | 52.05 | 52.74 | 51.93 | 8,731 |
| Nov 05 2024 | 50.0379 | 0.49 | 0.99% | 49.60 | 50.0379 | 49.60 | 991 |
| Nov 04 2024 | 49.5465 | -0.20 | -0.40% | 49.82 | 49.82 | 49.5465 | 1,395 |
| Nov 01 2024 | 49.745 | -0.11 | -0.23% | 50.13 | 50.2075 | 49.745 | 2,770 |
| Oct 31 2024 | 49.859 | -0.20 | -0.39% | 50.21 | 50.21 | 49.859 | 7,595 |
| Oct 30 2024 | 50.0555 | 0.12 | 0.24% | 49.79 | 50.29 | 49.79 | 6,026 |
| Oct 29 2024 | 49.9342 | -0.54 | -1.07% | 50.13 | 50.1782 | 49.9342 | 1,908 |
| Oct 28 2024 | 50.4724 | 0.48 | 0.95% | 50.02 | 50.4952 | 50.02 | 3,258 |
| Oct 25 2024 | 49.9956 | -0.37 | -0.73% | 50.67 | 50.67 | 49.9956 | 3,659 |
| Oct 24 2024 | 50.3636 | 0.06 | 0.11% | 50.42 | 50.44 | 50.19 | 1,642 |
| Oct 23 2024 | 50.3058 | -0.08 | -0.16% | 50.24 | 50.33 | 50.1651 | 1,200 |
| Oct 22 2024 | 50.3884 | 0.09 | 0.18% | 50.08 | 50.45 | 50.08 | 5,325 |
| Oct 21 2024 | 50.2957 | -0.68 | -1.33% | 50.93 | 50.93 | 50.2957 | 6,773 |
| Oct 18 2024 | 50.9758 | -0.15 | -0.29% | 50.97 | 50.9758 | 50.754 | 9,613 |
| Oct 17 2024 | 51.1264 | -0.01 | -0.02% | 51.06 | 51.14 | 51.04 | 1,920 |
| Oct 16 2024 | 51.1367 | 0.58 | 1.14% | 50.75 | 51.17 | 50.75 | 5,898 |
| Oct 15 2024 | 50.5605 | -0.28 | -0.55% | 50.81 | 50.975 | 50.5605 | 3,786 |
| Oct 14 2024 | 50.84 | 0.13 | 0.25% | 50.56 | 50.87 | 50.56 | 6,606 |
| Oct 11 2024 | 50.7135 | 0.86 | 1.73% | 50.15 | 50.7199 | 50.15 | 2,325 |
| Oct 10 2024 | 49.85 | -0.12 | -0.25% | 49.99 | 50.081 | 49.84 | 4,163 |
| Oct 09 2024 | 49.9741 | 0.38 | 0.77% | 49.40 | 50.02 | 49.40 | 10,453 |
| Oct 08 2024 | 49.5933 | -0.16 | -0.31% | 49.84 | 49.84 | 49.49 | 8,767 |
| Oct 07 2024 | 49.7496 | -0.25 | -0.49% | 49.93 | 50.00 | 49.60 | 6,286 |
| Oct 04 2024 | 49.996 | 0.67 | 1.36% | 49.85 | 49.996 | 49.74 | 6,389 |
| Oct 03 2024 | 49.3271 | -0.07 | -0.15% | 49.21 | 49.39 | 49.13 | 2,603 |
| Oct 02 2024 | 49.4002 | -0.15 | -0.31% | 49.57 | 49.60 | 49.33 | 1,271 |
| Oct 01 2024 | 49.555 | -0.24 | -0.47% | 49.65 | 49.75 | 49.44 | 2,857 |
| Sep 30 2024 | 49.79 | 0.38 | 0.77% | 49.55 | 49.79 | 49.53 | 5,805 |
| Sep 27 2024 | 49.41 | 0.18 | 0.37% | 49.46 | 49.74 | 49.41 | 113,738 |
| Sep 26 2024 | 49.2277 | 0.43 | 0.88% | 48.85 | 49.31 | 48.85 | 3,537 |
| Sep 25 2024 | 48.8001 | -0.52 | -1.06% | 49.28 | 49.28 | 48.8001 | 11,470 |
| Sep 24 2024 | 49.321 | -0.12 | -0.24% | 49.43 | 49.43 | 49.2338 | 5,460 |
| Sep 23 2024 | 49.4384 | -0.26 | -0.52% | 49.44 | 49.44 | 49.27 | 842 |
| Sep 20 2024 | 49.6983 | -0.42 | -0.84% | 49.73 | 49.73 | 49.5638 | 6,177 |
| Sep 19 2024 | 50.1199 | 0.60 | 1.21% | 50.12 | 50.19 | 50.029 | 4,643 |
| Sep 18 2024 | 49.5215 | 0.13 | 0.26% | 49.42 | 49.7599 | 49.35 | 6,167 |
| Sep 17 2024 | 49.3948 | 0.22 | 0.44% | 49.27 | 49.66 | 49.27 | 3,645 |
| Sep 16 2024 | 49.179 | 0.50 | 1.03% | 48.87 | 49.188 | 48.87 | 3,708 |
| Sep 13 2024 | 48.678 | 0.38 | 0.79% | 48.48 | 48.8552 | 48.48 | 6,040 |
| Sep 12 2024 | 48.2981 | 0.27 | 0.56% | 48.09 | 48.40 | 47.91 | 4,647 |
| Sep 11 2024 | 48.0302 | -0.28 | -0.57% | 48.18 | 48.18 | 47.48 | 8,677 |
| Sep 10 2024 | 48.3066 | -0.59 | -1.22% | 49.02 | 49.02 | 48.00 | 6,081 |
| Sep 09 2024 | 48.9012 | 0.50 | 1.04% | 48.63 | 49.1262 | 48.63 | 3,205 |
| Sep 06 2024 | 48.4002 | -0.68 | -1.38% | 49.12 | 49.34 | 48.375 | 7,793 |
| Sep 05 2024 | 49.0793 | -0.55 | -1.10% | 49.78 | 49.78 | 49.03 | 2,939 |
| Sep 04 2024 | 49.6275 | -0.27 | -0.55% | 49.87 | 50.20 | 49.489 | 3,950 |
| Sep 03 2024 | 49.9017 | -0.49 | -0.97% | 50.02 | 50.2494 | 49.89 | 3,087 |
| Aug 30 2024 | 50.3895 | 0.52 | 1.04% | 49.91 | 50.3895 | 49.91 | 11,020 |
| Aug 29 2024 | 49.8711 | 0.33 | 0.67% | 49.88 | 50.0419 | 49.6971 | 2,563 |
| Aug 28 2024 | 49.54 | -0.03 | -0.05% | 49.47 | 49.74 | 49.461 | 9,626 |
