(SPVU)
AMEX: SPVU
· Real-Time Price · USD
53.20
0.17 (0.33%)
At close: Aug 20, 2025, 3:59 PM
53.15
-0.10%
After-hours: Aug 20, 2025, 06:18 PM EDT
SPVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 53.02 | 53.19 | 52.89 | 53.15 | n/a | 0.23% | 9,142 |
| Aug 19, 2025 | 52.73 | 53.22 | 52.73 | 53.03 | n/a | 0.44% | 29,100 |
| Aug 18, 2025 | 52.58 | 52.88 | 52.54 | 52.80 | 52.80 | 0.34% | 7,000 |
| Aug 15, 2025 | 52.81 | 52.87 | 52.52 | 52.62 | 52.62 | 0.40% | 3,903 |
| Aug 14, 2025 | 52.07 | 52.41 | 51.96 | 52.41 | 52.41 | 0.21% | 7,647 |
| Aug 13, 2025 | 51.81 | 52.30 | 51.81 | 52.30 | 52.30 | 1.36% | 9,446 |
| Aug 12, 2025 | 50.97 | 51.65 | 50.97 | 51.60 | 51.60 | 1.63% | 18,619 |
| Aug 11, 2025 | 51.15 | 51.27 | 50.70 | 50.77 | 50.77 | -0.29% | 6,023 |
| Aug 8, 2025 | 50.60 | 50.99 | 50.60 | 50.92 | 50.92 | 1.11% | 13,800 |
| Aug 7, 2025 | 50.90 | 50.94 | 50.30 | 50.36 | 50.36 | -0.59% | 4,636 |
| Aug 6, 2025 | 50.83 | 50.93 | 50.66 | 50.66 | 50.66 | -0.18% | 9,412 |
| Aug 5, 2025 | 50.57 | 50.75 | 50.44 | 50.75 | 50.75 | 0.71% | 9,428 |
| Aug 4, 2025 | 50.24 | 50.41 | 50.24 | 50.39 | 50.39 | 0.46% | 3,400 |
| Aug 1, 2025 | 50.17 | 50.27 | 50.06 | 50.16 | 50.16 | -1.55% | 3,008 |
| Jul 31, 2025 | 51.40 | 51.63 | 50.95 | 50.95 | 50.95 | -1.14% | 4,800 |
| Jul 30, 2025 | 51.79 | 51.88 | 51.40 | 51.54 | 51.54 | -0.44% | 1,839 |
| Jul 29, 2025 | 52.01 | 52.06 | 51.71 | 51.77 | 51.77 | -0.56% | 23,537 |
| Jul 28, 2025 | 52.43 | 52.43 | 51.97 | 52.06 | 52.06 | -0.44% | 6,100 |
| Jul 25, 2025 | 52.15 | 52.29 | 51.89 | 52.29 | 52.29 | 0.40% | 5,017 |
| Jul 24, 2025 | 52.42 | 52.70 | 52.08 | 52.08 | 52.08 | -1.23% | 5,100 |