Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 67.81 | 0.01 | 0.01% | 67.48 | 68.10 | 67.45 | 2,929,160 |
| Jun 03 2024 | 67.80 | -0.51 | -0.75% | 68.16 | 68.59 | 67.48 | 4,440,441 |
| May 31 2024 | 68.31 | 1.02 | 1.52% | 67.38 | 68.34 | 67.23 | 5,771,227 |
| May 30 2024 | 67.29 | -0.15 | -0.22% | 67.35 | 68.00 | 67.22 | 2,543,913 |
| May 29 2024 | 67.44 | -1.52 | -2.20% | 67.71 | 68.05 | 67.39 | 2,984,732 |
| May 28 2024 | 68.96 | -1.24 | -1.77% | 70.17 | 70.17 | 68.79 | 3,904,609 |
| May 27 2024 | 70.20 | 0.45 | 0.65% | 69.64 | 70.45 | 69.64 | 2,018,394 |
| May 24 2024 | 69.75 | 0.64 | 0.93% | 69.10 | 69.88 | 69.10 | 3,207,076 |
| May 23 2024 | 69.11 | -0.36 | -0.52% | 69.53 | 70.01 | 69.00 | 3,478,189 |
| May 22 2024 | 69.47 | -0.44 | -0.63% | 69.66 | 70.33 | 69.43 | 2,601,631 |
| May 21 2024 | 69.91 | -0.46 | -0.65% | 70.54 | 70.63 | 69.38 | 4,542,011 |
| May 17 2024 | 70.37 | 0.25 | 0.36% | 70.13 | 70.54 | 69.97 | 1,356,840 |
| May 16 2024 | 70.12 | 0.95 | 1.37% | 69.37 | 70.20 | 69.32 | 3,966,807 |
| May 15 2024 | 69.17 | -0.14 | -0.20% | 69.53 | 69.87 | 69.00 | 4,704,540 |
| May 14 2024 | 69.31 | 0.04 | 0.06% | 69.29 | 69.57 | 68.69 | 2,991,418 |
| May 13 2024 | 69.27 | 0.76 | 1.11% | 68.73 | 69.87 | 68.60 | 2,761,469 |
| May 10 2024 | 68.51 | -4.92 | -6.70% | 70.00 | 70.40 | 68.36 | 4,321,152 |
| May 09 2024 | 73.43 | 0.60 | 0.82% | 72.87 | 73.50 | 72.78 | 944,654 |
| May 08 2024 | 72.83 | 0.31 | 0.43% | 72.35 | 72.88 | 72.35 | 1,784,494 |
| May 07 2024 | 72.52 | -0.13 | -0.18% | 72.79 | 73.03 | 72.22 | 1,449,290 |
| May 06 2024 | 72.65 | 0.90 | 1.25% | 72.00 | 72.77 | 71.93 | 2,207,661 |
| May 03 2024 | 71.75 | 0.54 | 0.76% | 71.68 | 71.89 | 71.29 | 647,069 |
| May 02 2024 | 71.21 | 0.37 | 0.52% | 71.34 | 71.47 | 70.85 | 1,411,092 |
| May 01 2024 | 70.84 | 0.55 | 0.78% | 70.00 | 71.17 | 69.96 | 3,711,742 |
| Apr 30 2024 | 70.29 | -0.23 | -0.33% | 70.33 | 70.91 | 70.21 | 1,977,249 |
| Apr 29 2024 | 70.52 | -0.15 | -0.21% | 70.69 | 70.99 | 70.26 | 1,435,477 |
| Apr 26 2024 | 70.67 | 0.53 | 0.76% | 70.18 | 70.79 | 69.88 | 881,265 |
| Apr 25 2024 | 70.14 | -0.72 | -1.02% | 70.43 | 70.51 | 69.72 | 933,384 |
| Apr 24 2024 | 70.86 | 0.03 | 0.04% | 70.80 | 71.38 | 70.68 | 1,507,191 |
| Apr 23 2024 | 70.83 | 0.15 | 0.21% | 70.74 | 71.21 | 70.66 | 1,102,737 |
| Apr 22 2024 | 70.68 | 0.38 | 0.54% | 70.44 | 71.22 | 70.37 | 1,628,704 |
| Apr 19 2024 | 70.30 | 0.50 | 0.72% | 69.78 | 70.33 | 69.64 | 1,142,478 |
| Apr 18 2024 | 69.80 | 0.64 | 0.93% | 69.38 | 69.90 | 69.19 | 1,149,920 |
| Apr 17 2024 | 69.16 | -0.37 | -0.53% | 69.71 | 70.12 | 68.91 | 1,354,834 |
| Apr 16 2024 | 69.53 | -0.42 | -0.60% | 69.85 | 69.85 | 69.09 | 835,412 |
| Apr 15 2024 | 69.95 | -0.26 | -0.37% | 70.74 | 71.21 | 69.66 | 835,620 |
| Apr 12 2024 | 70.21 | -0.49 | -0.69% | 70.56 | 70.89 | 69.96 | 1,060,576 |
| Apr 11 2024 | 70.70 | -1.07 | -1.49% | 71.78 | 71.85 | 70.51 | 1,189,216 |
| Apr 10 2024 | 71.77 | -0.41 | -0.57% | 71.60 | 71.95 | 71.18 | 1,625,108 |
| Apr 09 2024 | 72.18 | -0.22 | -0.30% | 72.55 | 72.67 | 71.58 | 784,216 |
| Apr 08 2024 | 72.40 | -0.19 | -0.26% | 72.58 | 73.00 | 72.37 | 674,071 |
| Apr 05 2024 | 72.59 | 0.57 | 0.79% | 72.09 | 72.76 | 72.05 | 788,919 |
| Apr 04 2024 | 72.02 | -0.21 | -0.29% | 72.52 | 72.80 | 71.87 | 730,966 |
| Apr 03 2024 | 72.23 | -0.21 | -0.29% | 72.28 | 72.76 | 72.15 | 815,362 |
| Apr 02 2024 | 72.44 | -0.81 | -1.11% | 72.75 | 73.11 | 72.33 | 867,539 |
| Apr 01 2024 | 73.25 | -0.66 | -0.89% | 73.85 | 73.89 | 72.92 | 1,862,168 |
| Mar 28 2024 | 73.91 | 0.11 | 0.15% | 74.00 | 74.39 | 73.84 | 2,772,990 |
| Mar 27 2024 | 73.80 | 0.04 | 0.05% | 73.93 | 74.37 | 73.46 | 1,047,531 |
| Mar 26 2024 | 73.76 | 0.28 | 0.38% | 73.64 | 74.29 | 73.28 | 2,291,111 |
| Mar 25 2024 | 73.48 | -0.32 | -0.43% | 73.56 | 74.01 | 73.39 | 1,807,124 |
| Mar 22 2024 | 73.80 | -0.72 | -0.97% | 74.52 | 74.81 | 73.76 | 1,062,244 |
| Mar 21 2024 | 74.52 | 0.23 | 0.31% | 74.43 | 74.93 | 74.43 | 1,882,982 |
| Mar 20 2024 | 74.29 | 0.16 | 0.22% | 74.13 | 74.45 | 74.03 | 2,004,879 |
| Mar 19 2024 | 74.13 | 0.27 | 0.37% | 73.85 | 74.42 | 73.85 | 1,858,673 |
| Mar 18 2024 | 73.86 | -0.11 | -0.15% | 74.00 | 74.42 | 73.76 | 1,776,564 |
| Mar 15 2024 | 73.97 | 0.12 | 0.16% | 73.73 | 74.34 | 73.62 | 3,845,988 |
| Mar 14 2024 | 73.85 | -0.45 | -0.61% | 74.30 | 74.30 | 73.38 | 1,741,622 |
| Mar 13 2024 | 74.30 | 0.33 | 0.45% | 74.06 | 74.45 | 73.97 | 3,337,273 |
| Mar 12 2024 | 73.97 | -0.07 | -0.09% | 74.25 | 74.44 | 73.66 | 2,130,040 |
| Mar 11 2024 | 74.04 | -0.17 | -0.23% | 73.87 | 74.15 | 73.56 | 3,945,345 |
| Mar 08 2024 | 74.21 | 0.00 | 0.00% | 74.13 | 74.56 | 74.01 | 1,370,813 |
| Mar 07 2024 | 74.21 | 0.88 | 1.20% | 73.56 | 74.45 | 73.45 | 1,905,085 |
