TipRanks
Go Ultimate55% OFF

Speedvalue (SPDV) Historical Prices

IL:SPDV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026143.900.000.00143.90143.90+0.00%00.00
Oct 29, 2026143.900.000.00143.90143.90+0.00%00.00
Oct 28, 2026143.900.000.00143.90143.90+0.00%00.00
Oct 26, 2026147.10143.70143.70143.90143.90-2.18%9500.15
Oct 23, 2026139.20150.00147.00147.10147.10+5.68%1,4780.23
Oct 22, 2026138.50139.20139.10139.20139.20+0.51%4,1000.64
Oct 21, 2026138.500.000.00138.50138.50+0.00%00.00
Oct 20, 2026150.10150.10130.00138.50138.50-9.89%39,1446.64
Oct 19, 2026153.60153.60153.60153.70153.70+0.00%100.00
Oct 16, 2026153.700.000.00153.70153.70+0.00%00.00
Oct 15, 2026157.20153.70153.70153.70153.70-2.23%4,0850.68
Oct 14, 2026157.200.000.00157.20157.20+0.00%00.00
Oct 13, 2026157.200.000.00157.20157.20+0.00%00.00
Oct 12, 2026158.90158.90152.90157.20157.20+1.88%4,6370.74
Oct 09, 2026146.60157.20149.90154.30154.30+5.25%9,8491.60
Oct 08, 2026149.50152.00146.00146.60146.60-1.94%5,8830.97
Oct 07, 2026185.30181.10146.00149.50149.50-19.32%86,25317.74
Oct 06, 2026189.60185.90185.00185.30185.30-2.27%1,4060.24
Oct 05, 2026191.00189.90189.00189.60189.60-0.73%15,0002.61
Oct 01, 2026191.000.000.00191.00191.00+0.00%00.00
Sep 30, 2026191.80191.00190.90191.00191.00-0.42%6,0001.06
Sep 29, 2026191.800.000.00191.80191.80+0.00%00.00
Sep 28, 2026191.800.000.00191.80191.80+0.00%00.00
Sep 24, 2026191.800.000.00191.80191.80+0.00%00.00
Sep 23, 2026192.80192.80192.80191.80191.80+0.00%100.00
Sep 22, 2026198.40195.00188.10191.80191.80-3.33%12,0082.17
Sep 17, 2026206.70203.90196.20198.40198.40-4.02%9200.17
Sep 16, 2026206.700.000.00206.70206.70+0.00%00.00
Sep 15, 2026208.00205.00205.00206.70206.70-0.63%3630.07
Sep 14, 2026211.50211.50205.00208.00208.00-1.65%7,4451.37
Sep 10, 2026208.70212.00211.40211.50211.50+1.34%2,1400.40
Sep 09, 2026193.30213.00193.00208.70208.70+7.97%25,0745.03
Sep 08, 2026193.300.000.00193.30193.30+0.00%00.00
Sep 07, 2026192.60204.00192.60193.30193.30+0.36%6,6511.35
Sep 04, 2026192.30192.70192.30192.60192.60+0.16%5,4851.13
Sep 03, 2026196.30192.40191.90192.30192.30-2.04%2,8630.60
Sep 02, 2026196.90196.90190.60196.30196.30-0.30%50,80012.64
Sep 01, 2026224.10224.10188.00196.90196.90-14.95%41,94612.51
Aug 31, 2026277.70236.00210.00231.50231.50-16.64%4,2851.30
Aug 28, 2026277.700.000.00277.70277.70+0.00%00.00
Aug 27, 2026280.60280.60272.90277.70277.70-1.03%5,6001.60
Aug 26, 2026347.90347.90265.00280.60280.60-21.22%18,5585.76
Aug 25, 2026356.20356.20356.20356.20356.20+0.00%2810.09
Aug 24, 2026349.00358.00349.00356.20356.20+2.06%1,7450.55
Aug 21, 2026292.00349.00349.00349.00349.00+19.52%1,5000.47
Aug 20, 2026292.000.000.00292.00292.00+0.00%00.00
Aug 19, 2026286.80293.50290.00292.00292.00+1.81%3,3471.08
Aug 18, 2026280.00290.00285.90286.80286.80+2.43%8,4322.69
Aug 17, 2026280.000.000.00280.00280.00+0.00%00.00
Aug 14, 2026280.000.000.00280.00280.00+0.00%00.00