Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SVAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 33.70 | 0.45 | 1.35% | 33.52 | 33.74 | 33.255 | 126,968 |
| Jul 25 2024 | 33.2513 | 0.71 | 2.19% | 32.53 | 33.5599 | 32.53 | 57,283 |
| Jul 24 2024 | 32.54 | -0.57 | -1.72% | 33.06 | 33.28 | 32.51 | 75,821 |
| Jul 23 2024 | 33.11 | 0.47 | 1.43% | 32.54 | 33.26 | 32.48 | 27,552 |
| Jul 22 2024 | 32.644 | 0.53 | 1.66% | 32.23 | 32.70 | 31.89 | 62,079 |
| Jul 19 2024 | 32.11 | -0.18 | -0.55% | 32.21 | 32.44 | 32.0995 | 6,374 |
| Jul 18 2024 | 32.286 | -0.49 | -1.50% | 32.64 | 33.10 | 32.125 | 57,839 |
| Jul 17 2024 | 32.7789 | 0.21 | 0.64% | 32.21 | 33.01 | 32.20 | 35,442 |
| Jul 16 2024 | 32.57 | 1.33 | 4.26% | 31.45 | 32.5722 | 31.45 | 76,964 |
| Jul 15 2024 | 31.24 | 0.64 | 2.09% | 30.82 | 31.5375 | 30.82 | 15,450 |
| Jul 12 2024 | 30.60 | 0.20 | 0.65% | 30.61 | 30.81 | 30.60 | 8,211 |
| Jul 11 2024 | 30.4015 | 1.19 | 4.08% | 29.64 | 30.4015 | 29.64 | 8,648 |
| Jul 10 2024 | 29.209 | 0.49 | 1.70% | 28.845 | 29.209 | 28.845 | 1,733 |
| Jul 09 2024 | 28.72 | -0.03 | -0.10% | 28.63 | 28.87 | 28.5638 | 19,788 |
| Jul 08 2024 | 28.7498 | 0.11 | 0.40% | 28.67 | 28.97 | 28.67 | 23,868 |
| Jul 05 2024 | 28.635 | -0.43 | -1.49% | 29.10 | 29.10 | 28.60 | 2,781 |
| Jul 03 2024 | 29.0677 | -0.15 | -0.53% | 29.24 | 29.3499 | 29.04 | 11,516 |
| Jul 02 2024 | 29.2216 | 0.19 | 0.65% | 28.98 | 29.2275 | 28.98 | 7,097 |
| Jul 01 2024 | 29.0343 | 0.29 | 0.99% | 29.25 | 29.25 | 28.9601 | 5,968 |
| Jun 28 2024 | 28.749 | 0.00 | 0.00% | 28.749 | 28.749 | 28.749 | 0 |
| Jun 27 2024 | 28.749 | 0.14 | 0.50% | 28.605 | 28.749 | 28.574 | 15,315 |
| Jun 26 2024 | 28.605 | 0.13 | 0.46% | 28.33 | 28.605 | 28.33 | 4,318 |
| Jun 25 2024 | 28.475 | -0.32 | -1.12% | 28.76 | 28.76 | 28.475 | 6,760 |
| Jun 24 2024 | 28.7983 | 0.42 | 1.46% | 28.42 | 28.895 | 28.42 | 5,784 |
| Jun 21 2024 | 28.3832 | -0.06 | -0.20% | 28.50 | 28.50 | 28.35 | 2,519 |
| Jun 20 2024 | 28.4407 | -0.03 | -0.10% | 28.36 | 28.5422 | 28.315 | 6,849 |
| Jun 18 2024 | 28.4701 | 0.11 | 0.39% | 28.40 | 28.58 | 28.40 | 10,143 |
| Jun 17 2024 | 28.36 | 0.37 | 1.33% | 27.97 | 28.36 | 27.97 | 12,684 |
| Jun 14 2024 | 27.9865 | -0.45 | -1.59% | 28.25 | 28.25 | 27.95 | 5,681 |
| Jun 13 2024 | 28.44 | -0.35 | -1.22% | 28.69 | 28.69 | 28.2237 | 8,406 |
| Jun 12 2024 | 28.7904 | 0.48 | 1.70% | 28.96 | 29.315 | 28.6988 | 17,616 |
| Jun 11 2024 | 28.31 | -0.34 | -1.19% | 28.25 | 28.35 | 28.20 | 12,774 |
| Jun 10 2024 | 28.65 | -0.23 | -0.80% | 28.70 | 28.72 | 28.58 | 19,343 |
| Jun 07 2024 | 28.88 | -0.22 | -0.76% | 28.87 | 28.88 | 28.83 | 4,262 |
| Jun 06 2024 | 29.1002 | -0.01 | -0.03% | 29.06 | 29.17 | 28.98 | 6,616 |
| Jun 05 2024 | 29.11 | 0.16 | 0.57% | 29.14 | 29.14 | 28.90 | 3,075 |
| Jun 04 2024 | 28.9451 | -0.54 | -1.85% | 29.25 | 29.25 | 28.9451 | 3,346 |
| Jun 03 2024 | 29.4896 | -0.28 | -0.94% | 30.02 | 30.02 | 29.40 | 18,545 |
| May 31 2024 | 29.77 | 0.33 | 1.13% | 29.61 | 29.7702 | 29.58 | 5,146 |
| May 30 2024 | 29.4361 | 0.44 | 1.50% | 29.21 | 29.5032 | 29.21 | 4,103 |
| May 29 2024 | 29.00 | -0.51 | -1.73% | 29.14 | 29.14 | 29.00 | 4,560 |
| May 28 2024 | 29.5105 | -0.14 | -0.46% | 29.82 | 29.82 | 29.49 | 3,889 |
| May 24 2024 | 29.6478 | 0.21 | 0.72% | 29.70 | 29.70 | 29.5734 | 4,226 |
| May 23 2024 | 29.4366 | -0.53 | -1.78% | 30.06 | 30.06 | 29.34 | 3,520 |
| May 22 2024 | 29.97 | -0.26 | -0.86% | 30.14 | 30.14 | 29.885 | 4,076 |
| May 21 2024 | 30.23 | 0.00 | 0.02% | 30.10 | 30.26 | 30.10 | 3,555 |
| May 20 2024 | 30.225 | -0.14 | -0.45% | 30.40 | 30.56 | 30.225 | 4,639 |
| May 17 2024 | 30.3615 | 0.04 | 0.14% | 30.36 | 30.43 | 30.3032 | 4,258 |
| May 16 2024 | 30.32 | -0.04 | -0.13% | 30.34 | 30.38 | 30.23 | 5,017 |
| May 15 2024 | 30.358 | 0.17 | 0.56% | 30.47 | 30.47 | 30.30 | 2,423 |
| May 14 2024 | 30.19 | 0.17 | 0.58% | 30.26 | 30.39 | 30.0954 | 3,812 |
| May 13 2024 | 30.0172 | -0.02 | -0.07% | 30.19 | 30.24 | 30.0172 | 3,842 |
| May 10 2024 | 30.0375 | -0.08 | -0.28% | 30.21 | 30.21 | 29.94 | 821 |
| May 09 2024 | 30.121 | 0.26 | 0.88% | 29.83 | 30.121 | 29.83 | 9,274 |
| May 08 2024 | 29.8589 | 0.12 | 0.41% | 29.57 | 29.8589 | 29.56 | 3,785 |
| May 07 2024 | 29.7358 | -0.06 | -0.21% | 29.86 | 30.0191 | 29.7358 | 3,634 |
| May 06 2024 | 29.7991 | 0.16 | 0.54% | 29.86 | 29.9425 | 29.7991 | 6,642 |
| May 03 2024 | 29.64 | 0.28 | 0.95% | 29.83 | 29.83 | 29.55 | 6,275 |
| May 02 2024 | 29.36 | 0.48 | 1.66% | 29.11 | 29.396 | 29.11 | 4,240 |
| May 01 2024 | 28.8799 | 0.23 | 0.80% | 28.76 | 29.01 | 28.76 | 3,114 |
| Apr 30 2024 | 28.65 | -0.58 | -1.98% | 29.03 | 29.1051 | 28.65 | 8,582 |
| Apr 29 2024 | 29.23 | 0.00 | 0.00% | 29.30 | 29.40 | 29.23 | 1,446 |
