Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 27.145 | -0.69 | -2.48% | 29.25 | 30.575 | 26.515 | 10,485 |
| Dec 19 2024 | 27.835 | 0.53 | 1.92% | 27.31 | 28.495 | 27.19 | 17,767 |
| Dec 18 2024 | 27.31 | -0.63 | -2.25% | 27.29 | 29.62 | 24.905 | 37,404 |
| Dec 17 2024 | 27.94 | -0.50 | -1.74% | 28.18 | 28.84 | 27.84 | 22,889 |
| Dec 16 2024 | 28.435 | -0.08 | -0.26% | 27.38 | 30.435 | 26.79 | 98,429 |
| Dec 13 2024 | 28.51 | 0.57 | 2.04% | 28.51 | 28.51 | 28.51 | 89 |
| Dec 12 2024 | 27.94 | -1.32 | -4.51% | 28.39 | 29.255 | 27.52 | 48,594 |
| Dec 11 2024 | 29.26 | 0.96 | 3.37% | 28.33 | 30.325 | 28.28 | 44,570 |
| Dec 10 2024 | 28.305 | -0.13 | -0.46% | 27.88 | 28.915 | 27.415 | 485,030 |
| Dec 09 2024 | 28.435 | 1.07 | 3.89% | 25.86 | 28.89 | 24.895 | 414,259 |
| Dec 06 2024 | 27.37 | -1.71 | -5.88% | 27.58 | 27.985 | 27.31 | 29,404 |
| Dec 05 2024 | 29.08 | -1.00 | -3.31% | 29.68 | 32.535 | 28.905 | 117,983 |
| Dec 04 2024 | 30.075 | 0.06 | 0.20% | 29.35 | 32.27 | 28.695 | 93,064 |
| Dec 03 2024 | 30.015 | -1.60 | -5.06% | 32.42 | 33.98 | 29.495 | 14,683 |
| Dec 02 2024 | 31.615 | -0.02 | -0.06% | 31.51 | 34.21 | 29.00 | 7,025 |
| Nov 29 2024 | 31.635 | -0.37 | -1.17% | 32.10 | 35.51 | 29.43 | 152,144 |
| Nov 28 2024 | 32.01 | -0.26 | -0.79% | 31.45 | 33.465 | 29.73 | 5,507 |
| Nov 27 2024 | 32.265 | -0.37 | -1.13% | 32.02 | 32.595 | 29.09 | 132,957 |
| Nov 26 2024 | 32.635 | 0.07 | 0.23% | 32.83 | 35.68 | 30.245 | 37,195 |
| Nov 25 2024 | 32.56 | -1.19 | -3.53% | 32.58 | 35.215 | 28.89 | 372,042 |
| Nov 22 2024 | 33.75 | -0.09 | -0.27% | 34.78 | 35.73 | 33.715 | 193,946 |
| Nov 21 2024 | 33.84 | -1.07 | -3.05% | 34.03 | 37.345 | 30.17 | 8,741 |
| Nov 20 2024 | 34.905 | 0.40 | 1.14% | 34.11 | 37.04 | 30.89 | 127 |
| Nov 19 2024 | 34.51 | 0.35 | 1.02% | 35.28 | 38.88 | 34.15 | 64,585 |
| Nov 18 2024 | 34.16 | 1.23 | 3.74% | 31.81 | 35.83 | 31.595 | 53,167 |
| Nov 15 2024 | 32.93 | -3.13 | -8.68% | 35.25 | 38.24 | 32.87 | 355,108 |
| Nov 14 2024 | 36.06 | 2.10 | 6.18% | 36.06 | 36.06 | 36.06 | 159 |
| Nov 13 2024 | 33.96 | -2.13 | -5.89% | 35.67 | 38.68 | 30.945 | 368,248 |
| Nov 12 2024 | 36.085 | 1.92 | 5.62% | 36.085 | 36.085 | 36.085 | 94 |
| Nov 11 2024 | 34.165 | -2.23 | -6.13% | 35.33 | 38.455 | 31.675 | 549,074 |
| Nov 08 2024 | 36.395 | -2.16 | -5.59% | 37.92 | 41.04 | 36.38 | 13,380 |
| Nov 07 2024 | 38.55 | -1.32 | -3.30% | 38.92 | 42.205 | 34.89 | 15,355 |
| Nov 06 2024 | 39.865 | -2.18 | -5.18% | 39.02 | 43.515 | 35.625 | 219,680 |
| Nov 05 2024 | 42.045 | -11.81 | -21.92% | 45.21 | 48.995 | 40.16 | 27,785 |
| Nov 04 2024 | 53.85 | 0.69 | 1.30% | 51.83 | 55.91 | 51.83 | 140 |
| Nov 01 2024 | 53.16 | -1.55 | -2.83% | 54.03 | 58.37 | 49.415 | 6,816 |
| Oct 31 2024 | 54.71 | 4.36 | 8.66% | 54.40 | 57.59 | 47.975 | 17,075 |
| Oct 30 2024 | 50.35 | 0.26 | 0.52% | 50.68 | 50.68 | 50.28 | 19,810 |
| Oct 29 2024 | 50.09 | 0.08 | 0.16% | 50.09 | 50.09 | 50.09 | 0 |
| Oct 28 2024 | 50.01 | -0.28 | -0.56% | 49.57 | 54.18 | 45.705 | 40 |
| Oct 25 2024 | 50.29 | -2.21 | -4.20% | 51.70 | 55.495 | 46.99 | 6,852 |
| Oct 24 2024 | 52.495 | -0.21 | -0.40% | 52.495 | 52.495 | 52.495 | 1 |
| Oct 23 2024 | 52.705 | 0.02 | 0.04% | 52.705 | 52.705 | 52.705 | 2 |
| Oct 22 2024 | 52.685 | -0.30 | -0.57% | 51.65 | 58.16 | 48.665 | 394 |
| Oct 21 2024 | 52.985 | 0.53 | 1.02% | 52.985 | 52.985 | 52.985 | 0 |
| Oct 18 2024 | 52.45 | -1.26 | -2.35% | 52.45 | 52.45 | 52.45 | 1 |
| Oct 17 2024 | 53.71 | 0.10 | 0.19% | 53.71 | 53.71 | 53.71 | 0 |
| Oct 16 2024 | 53.61 | 1.24 | 2.36% | 53.61 | 53.61 | 53.61 | 0 |
| Oct 15 2024 | 52.375 | 0.70 | 1.34% | 50.49 | 56.325 | 48.085 | 423 |
| Oct 14 2024 | 51.68 | 0.10 | 0.20% | 50.29 | 55.77 | 46.345 | 1,148 |
| Oct 11 2024 | 51.575 | 0.16 | 0.31% | 50.84 | 51.72 | 50.84 | 21,243 |
| Oct 10 2024 | 51.415 | -0.78 | -1.49% | 51.86 | 53.395 | 50.375 | 34 |
| Oct 09 2024 | 52.195 | -2.72 | -4.94% | 54.27 | 58.755 | 49.35 | 33,738 |
| Oct 08 2024 | 54.91 | -2.09 | -3.67% | 54.91 | 54.91 | 54.91 | 399 |
| Oct 07 2024 | 57.00 | 0.74 | 1.32% | 57.09 | 62.055 | 51.84 | 401 |
| Oct 04 2024 | 56.26 | -2.00 | -3.43% | 56.73 | 56.73 | 55.29 | 8,500 |
| Oct 03 2024 | 58.26 | -1.59 | -2.66% | 58.62 | 58.62 | 57.835 | 3,500 |
| Oct 02 2024 | 59.85 | -1.43 | -2.33% | 59.85 | 59.85 | 59.85 | 0 |
| Oct 01 2024 | 61.275 | 1.79 | 3.00% | 59.30 | 64.05 | 53.65 | 1,000 |
| Sep 30 2024 | 59.49 | -0.28 | -0.47% | 60.02 | 60.02 | 59.44 | 1 |
| Sep 27 2024 | 59.77 | 0.81 | 1.37% | 59.88 | 64.23 | 54.475 | 1,660 |
| Sep 26 2024 | 58.965 | -1.61 | -2.66% | 59.16 | 65.565 | 58.65 | 45,518 |
| Sep 25 2024 | 60.575 | 0.43 | 0.71% | 60.00 | 60.59 | 54.405 | 11,114 |
| Sep 24 2024 | 60.15 | 1.49 | 2.53% | 57.73 | 63.875 | 53.425 | 40,319 |
| Sep 23 2024 | 58.665 | -2.50 | -4.08% | 59.63 | 65.32 | 55.06 | 1,952 |
