SPLG returned 5,605.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2025 | $3,918.75 | $3,918.75 | $3,918.75 | $3,918.75 | — |
November 17 2025 | $78.78 | $79.25 | $77.91 | $78.32 | 7,504,472 |
November 14 2025 | $78.28 | $79.48 | $78.03 | $79.05 | 7,645,514 |
November 13 2025 | $80.06 | $80.10 | $78.89 | $79.06 | 8,011,703 |
November 12 2025 | $80.57 | $80.58 | $80.12 | $80.38 | 5,369,436 |
November 11 2025 | $80.00 | $80.42 | $79.85 | $80.33 | 6,783,140 |
November 10 2025 | $79.67 | $80.25 | $79.42 | $80.16 | 7,052,505 |
November 07 2025 | $3,875.00 | $3,883.00 | $3,875.00 | $3,882.50 | 39 |
November 06 2025 | $79.58 | $79.69 | $78.67 | $78.85 | 8,652,673 |
November 05 2025 | $79.41 | $80.10 | $79.32 | $79.71 | 5,133,253 |
November 04 2025 | $79.53 | $79.99 | $79.36 | $79.45 | 6,593,541 |
November 03 2025 | $80.67 | $80.68 | $79.99 | $80.39 | 7,541,109 |
October 31 2025 | $80.59 | $80.60 | $79.91 | $80.24 | 3,589,425 |
October 30 2025 | $80.45 | $80.69 | $79.98 | $80.00 | 13,409,946 |
October 29 2025 | $81.03 | $81.14 | $80.34 | $80.86 | 13,017,734 |
October 28 2025 | $80.83 | $81.05 | $80.57 | $80.82 | 9,940,451 |
October 27 2025 | $80.32 | $80.65 | $80.25 | $80.61 | 5,419,914 |
October 24 2025 | $79.01 | $79.01 | $79.01 | $79.01 | — |
October 23 2025 | $78.60 | $79.14 | $78.57 | $79.01 | 7,990,017 |
October 22 2025 | $79.06 | $79.06 | $78.03 | $78.55 | 11,173,317 |
October 21 2025 | $78.99 | $79.17 | $78.82 | $78.97 | 6,196,072 |
October 20 2025 | $78.50 | $79.08 | $78.50 | $78.97 | 5,714,748 |
October 17 2025 | $77.58 | $78.31 | $77.43 | $78.16 | 17,256,214 |
October 16 2025 | $78.45 | $78.67 | $77.31 | $77.73 | 19,137,947 |
October 15 2025 | $78.45 | $78.84 | $77.52 | $78.24 | 9,446,581 |
