SPLD Historical USD Price
Daily close · Oct 28, 2025 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-26 | $0.1584 | $0.1601 | $0.157 | $0.1598 | $35,053.41 |
| 2026-08-25 | $0.1726 | $0.1728 | $0.1576 | $0.1583 | $29,001.63 |
| 2026-08-24 | $0.1784 | $0.181 | $0.1718 | $0.1724 | $29,242.04 |
| 2026-08-23 | $0.1773 | $0.1792 | $0.1741 | $0.1784 | $22,599.93 |
| 2026-08-22 | $0.1856 | $0.1869 | $0.1772 | $0.1775 | $28,503.51 |
| 2026-08-21 | $0.2058 | $0.2198 | $0.18 | $0.1858 | $22,565.40 |
| 2026-08-20 | $0.1957 | $0.2064 | $0.1941 | $0.2055 | $41,424.01 |
| 2026-08-19 | $0.1713 | $0.2002 | $0.1703 | $0.1951 | $43,141.35 |
| 2026-08-18 | $0.1892 | $0.1892 | $0.1705 | $0.1715 | $25,532.98 |
| 2026-08-17 | $0.2015 | $0.204 | $0.1891 | $0.1893 | $30,747.45 |
| 2026-08-16 | $0.2024 | $0.2035 | $0.2007 | $0.2016 | $38,339.42 |
| 2026-08-15 | $0.2025 | $0.203 | $0.2017 | $0.2025 | $33,072.00 |
| 2026-08-14 | $0.1754 | $0.2031 | $0.1741 | $0.2026 | $33,843.92 |
| 2026-08-13 | $0.1266 | $0.1756 | $0.1159 | $0.1754 | $40,236.70 |
| 2026-08-12 | $0.1319 | $0.1327 | $0.1152 | $0.1264 | $40,705.82 |
| 2026-08-11 | $0.1327 | $0.1336 | $0.1318 | $0.1319 | $30,548.67 |