SPLD Historical USD Price
Daily close · Oct 28, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.1452 | $0.1466 | $0.1406 | $0.142 | $21,034.82 |
| 2026-09-24 | $0.147 | $0.1471 | $0.1435 | $0.1453 | $20,702.04 |
| 2026-09-23 | $0.1499 | $0.1518 | $0.1453 | $0.1468 | $20,805.40 |
| 2026-09-22 | $0.1504 | $0.1508 | $0.1481 | $0.15 | $20,759.27 |
| 2026-09-21 | $0.1504 | $0.1573 | $0.1472 | $0.1507 | $17,275.24 |
| 2026-09-20 | $0.1147 | $0.1506 | $0.1133 | $0.1499 | $31,086.05 |
| 2026-09-19 | $0.1098 | $0.1153 | $0.1098 | $0.1149 | $35,811.29 |
| 2026-09-18 | $0.1159 | $0.1184 | $0.097 | $0.1099 | $17,782.75 |
| 2026-09-17 | $0.1216 | $0.1226 | $0.1136 | $0.1158 | $28,154.16 |
| 2026-09-16 | $0.1209 | $0.1217 | $0.1198 | $0.1213 | $19,950.74 |
| 2026-09-15 | $0.1247 | $0.1249 | $0.12 | $0.1209 | $21,783.62 |
| 2026-09-14 | $0.1354 | $0.1373 | $0.1248 | $0.1248 | $37,426.75 |
| 2026-09-13 | $0.1362 | $0.1366 | $0.1246 | $0.1354 | $35,380.40 |
| 2026-09-12 | $0.1362 | $0.1367 | $0.1351 | $0.1362 | $33,642.23 |
| 2026-09-11 | $0.1423 | $0.1449 | $0.131 | $0.136 | $40,509.03 |
| 2026-09-10 | $0.1454 | $0.1457 | $0.142 | $0.1421 | $34,102.91 |
| 2026-09-09 | $0.1456 | $0.1478 | $0.1442 | $0.1453 | $30,833.01 |
| 2026-09-08 | $0.1121 | $0.1463 | $0.111 | $0.1453 | $48,148.74 |
| 2026-09-07 | $0.1352 | $0.1353 | $0.09 | $0.1121 | $15,975.90 |
| 2026-09-06 | $0.1344 | $0.1354 | $0.1305 | $0.1351 | $27,674.45 |
| 2026-09-05 | $0.134 | $0.1349 | $0.1336 | $0.1344 | $32,911.72 |
| 2026-09-04 | $0.1364 | $0.1367 | $0.1324 | $0.134 | $24,678.65 |
| 2026-09-03 | $0.1377 | $0.1421 | $0.1338 | $0.1365 | $33,865.82 |
| 2026-09-02 | $0.1412 | $0.1415 | $0.1105 | $0.1379 | $23,084.44 |
| 2026-09-01 | $0.1464 | $0.1472 | $0.1186 | $0.1411 | $43,777.65 |
| 2026-08-31 | $0.1306 | $0.1584 | $0.1144 | $0.1461 | $30,185.88 |
| 2026-08-30 | $0.1503 | $0.1505 | $0.0758 | $0.1309 | $22,500.65 |
| 2026-08-29 | $0.1507 | $0.1512 | $0.1421 | $0.1504 | $36,188.17 |
| 2026-08-28 | $0.1586 | $0.1606 | $0.1504 | $0.1507 | $23,465.58 |
| 2026-08-27 | $0.1596 | $0.1597 | $0.1563 | $0.1588 | $35,914.07 |