SHV returned 0.2% in February 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $109.12 | $109.12 | $109.11 | $109.11 | 5,135,900 |
February 26 2026 | $109.08 | $109.09 | $109.08 | $109.08 | 1,870,600 |
February 25 2026 | $109.08 | $109.08 | $109.07 | $109.07 | 1,731,900 |
February 24 2026 | $109.06 | $109.07 | $109.06 | $109.06 | 2,226,400 |
February 23 2026 | $109.05 | $109.06 | $109.05 | $109.05 | 2,780,700 |
February 20 2026 | $109.05 | $109.05 | $109.04 | $109.04 | 3,398,900 |
February 19 2026 | $109.01 | $109.02 | $109.01 | $109.02 | 2,156,600 |
February 18 2026 | $109.01 | $109.01 | $109.00 | $109.00 | 2,050,200 |
February 17 2026 | $108.99 | $109.00 | $108.99 | $109.00 | 1,901,000 |
February 13 2026 | $108.99 | $108.99 | $108.98 | $108.99 | 2,192,500 |
February 12 2026 | $108.95 | $108.95 | $108.94 | $108.94 | 2,324,000 |
February 11 2026 | $108.93 | $108.94 | $108.93 | $108.93 | 2,625,100 |
February 10 2026 | $108.93 | $108.93 | $108.92 | $108.92 | 3,213,600 |
February 09 2026 | $108.90 | $108.92 | $108.90 | $108.92 | 3,142,100 |
February 06 2026 | $108.91 | $108.91 | $108.90 | $108.90 | 5,666,800 |
February 05 2026 | $108.87 | $108.88 | $108.86 | $108.88 | 3,621,800 |
February 04 2026 | $108.86 | $108.86 | $108.85 | $108.85 | 3,051,700 |
February 03 2026 | $108.84 | $108.85 | $108.84 | $108.85 | 3,391,400 |
February 02 2026 | $108.84 | $108.84 | $108.83 | $108.84 | 3,828,200 |