SPYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.34	46.52	46.01	46.36	46.36	0.76%	659,514
Apr 27, 2026	46.09	46.43	45.99	46.01	46.01	-0.04%	892,407
Apr 24, 2026	46.35	46.43	45.97	46.03	46.03	-0.78%	575,381
Apr 23, 2026	46.19	46.42	46.07	46.39	46.39	0.89%	1,058,947
Apr 22, 2026	46.37	46.50	45.88	45.98	45.98	-0.50%	899,985
Apr 21, 2026	46.56	46.72	46.15	46.21	46.21	-0.71%	704,190
Apr 20, 2026	46.27	46.68	46.22	46.54	46.54	0.30%	2,135,436
Apr 17, 2026	45.86	46.44	45.86	46.40	46.40	0.61%	1,278,386
Apr 16, 2026	45.76	46.13	45.72	46.12	46.12	0.83%	966,832
Apr 15, 2026	45.77	45.85	45.52	45.74	45.74	-0.20%	657,170
Apr 14, 2026	45.65	45.94	45.40	45.83	45.83	0.13%	839,424
Apr 13, 2026	45.70	45.77	45.37	45.77	45.77	0.02%	751,853
Apr 10, 2026	46.07	46.17	45.69	45.76	45.76	-0.56%	751,367
Apr 9, 2026	45.75	46.14	45.72	46.02	46.02	0.20%	800,141
Apr 8, 2026	45.57	45.94	45.50	45.93	45.93	0.79%	1,930,130
Apr 7, 2026	45.63	45.82	45.46	45.57	45.57	-0.35%	864,897
Apr 6, 2026	45.47	45.74	45.38	45.73	45.73	0.22%	987,537
Apr 2, 2026	45.35	45.64	45.14	45.63	45.63	0.62%	2,387,818
Apr 1, 2026	45.46	45.58	45.18	45.35	45.35	-0.37%	2,209,143
Mar 31, 2026	45.48	45.76	45.16	45.52	45.52	0.91%	2,376,121
Mar 30, 2026	45.34	45.53	44.91	45.11	45.11	0.38%	1,532,011
Mar 27, 2026	45.07	45.36	44.85	44.94	44.94	-0.40%	1,417,693
Mar 26, 2026	44.90	45.44	44.90	45.12	45.12	0.27%	1,263,823
Mar 25, 2026	45.04	45.23	44.76	45.00	45.00	0.25%	1,612,056
Mar 24, 2026	44.49	45.23	44.38	44.89	44.89	0.56%	1,802,473
Mar 23, 2026	44.65	45.00	44.42	44.64	44.64	-0.09%	2,304,970
Mar 20, 2026	45.38	45.51	44.48	44.68	44.23	-1.52%	2,555,942
Mar 19, 2026	45.39	45.67	45.19	45.37	44.91	-0.24%	2,353,987
Mar 18, 2026	45.90	45.97	45.47	45.48	45.02	-1.30%	1,904,733
Mar 17, 2026	46.20	46.43	46.05	46.08	45.62	0.41%	1,503,105
Mar 16, 2026	46.09	46.18	45.84	45.89	45.43	0.22%	3,181,134
Mar 13, 2026	46.15	46.33	45.74	45.79	45.33	-0.09%	2,696,918
Mar 12, 2026	45.92	46.32	45.78	45.83	45.37	-0.67%	1,712,250
Mar 11, 2026	46.41	46.47	45.95	46.14	45.68	-0.73%	1,302,556
Mar 10, 2026	46.67	46.91	46.25	46.48	46.01	-0.58%	1,789,100
Mar 9, 2026	46.75	46.94	45.94	46.75	46.28	-0.68%	2,571,257
Mar 6, 2026	47.01	47.10	46.41	47.07	46.60	-0.49%	1,750,125
Mar 5, 2026	47.42	47.52	47.08	47.30	46.82	-0.65%	1,946,193
Mar 4, 2026	47.55	47.73	47.18	47.61	47.13	0.15%	3,165,287
Mar 3, 2026	47.33	47.78	46.79	47.54	47.06	-0.77%	2,160,371
Mar 2, 2026	47.68	48.05	47.42	47.91	47.43	-0.17%	1,737,068
Feb 27, 2026	47.82	48.07	47.69	47.99	47.51	0.10%	1,287,734
Feb 26, 2026	47.82	48.12	47.73	47.94	47.46	0.59%	1,991,681
Feb 25, 2026	47.92	47.92	47.24	47.66	47.18	-0.44%	3,544,586
Feb 24, 2026	47.72	48.04	47.66	47.87	47.39	0.23%	3,615,537
Feb 23, 2026	47.87	48.21	47.48	47.76	47.28	-0.50%	1,104,189
Feb 20, 2026	47.69	48.00	47.48	48.00	47.52	0.65%	1,453,484
Feb 19, 2026	47.78	48.04	47.50	47.69	47.21	-0.19%	1,331,129
Feb 18, 2026	47.82	47.99	47.64	47.78	47.30	-0.06%	2,677,858
Feb 17, 2026	48.20	48.53	47.41	47.81	47.33	-0.54%	2,080,891
Feb 13, 2026	47.52	48.20	47.52	48.07	47.59	1.07%	1,907,514
Feb 12, 2026	48.12	48.38	47.48	47.56	47.08	-0.94%	2,096,370
Feb 11, 2026	47.75	48.14	47.65	48.01	47.53	0.69%	1,745,845
Feb 10, 2026	47.12	47.80	47.12	47.68	47.20	1.34%	1,493,238
Feb 9, 2026	46.90	47.15	46.60	47.05	46.58	0.04%	3,803,569
Feb 6, 2026	46.65	47.08	46.63	47.03	46.56	1.38%	1,656,688
Feb 5, 2026	46.69	46.72	46.15	46.39	45.92	-0.77%	3,232,915
Feb 4, 2026	45.92	46.87	45.91	46.75	46.28	2.36%	2,424,281
Feb 3, 2026	45.13	45.90	45.09	45.67	45.21	0.93%	3,223,768
Feb 2, 2026	45.20	45.36	44.91	45.25	44.79	-0.07%	4,851,352
Jan 30, 2026	44.92	45.30	44.71	45.28	44.82	0.89%	2,173,064
Jan 29, 2026	44.92	45.20	44.69	44.88	44.43	0.38%	2,197,854
Jan 28, 2026	45.05	45.21	44.56	44.71	44.26	-0.84%	1,882,016
Jan 27, 2026	45.00	45.17	44.89	45.09	44.64	0.11%	1,418,240
Jan 26, 2026	45.13	45.25	44.92	45.04	44.59	0.13%	1,433,282
Jan 23, 2026	45.08	45.11	44.79	44.98	44.53	-0.24%	1,270,923
Jan 22, 2026	45.18	45.45	45.06	45.09	44.64	-0.11%	1,186,352
Jan 21, 2026	44.69	45.20	44.69	45.14	44.69	1.39%	1,896,797
Jan 20, 2026	44.57	44.74	44.37	44.52	44.07	-0.89%	1,794,554
Jan 16, 2026	44.92	45.02	44.73	44.92	44.47	-0.40%	1,397,990
Jan 15, 2026	44.90	45.18	44.68	45.10	44.65	0.47%	1,953,846
Jan 14, 2026	44.36	44.96	44.35	44.89	44.44	1.31%	1,581,112
Jan 13, 2026	44.29	44.44	44.01	44.31	43.86	0.25%	1,245,605
Jan 12, 2026	44.32	44.39	44.03	44.20	43.75	-0.32%	1,286,162
Jan 9, 2026	44.45	44.64	44.26	44.34	43.89	-0.05%	1,642,598
Jan 8, 2026	43.46	44.55	43.40	44.36	43.91	1.93%	2,187,677
Jan 7, 2026	44.12	44.25	43.50	43.52	43.08	-1.20%	2,053,575
Jan 6, 2026	43.61	44.09	43.58	44.05	43.61	0.82%	2,170,945
Jan 5, 2026	43.57	43.82	43.43	43.69	43.25	0.18%	3,149,083
Jan 2, 2026	43.31	43.77	42.94	43.61	43.17	0.83%	2,402,949
Dec 31, 2025	43.53	43.53	43.24	43.25	42.81	-0.67%	1,166,925
Dec 30, 2025	43.54	43.58	43.44	43.54	43.10	0.11%	1,138,154
Dec 29, 2025	43.53	43.60	43.43	43.49	43.05	-0.02%	1,157,962
Dec 26, 2025	43.40	43.52	43.29	43.50	43.06	0.14%	1,216,069
Dec 24, 2025	43.18	43.48	43.17	43.44	43.00	0.65%	871,780
Dec 23, 2025	43.36	43.37	43.11	43.16	42.73	-0.39%	1,207,076
Dec 22, 2025	43.15	43.38	43.05	43.33	42.89	-0.76%	1,846,588
Dec 19, 2025	43.82	43.92	43.66	43.66	42.68	-0.43%	1,516,649
Dec 18, 2025	44.02	44.17	43.78	43.85	42.86	-0.25%	1,931,180
Dec 17, 2025	43.71	44.03	43.70	43.96	42.97	0.73%	2,333,800
Dec 16, 2025	44.10	44.15	43.49	43.64	42.66	-0.98%	2,042,590
Dec 15, 2025	44.20	44.23	43.89	44.07	43.08	0.16%	1,888,504
Dec 12, 2025	44.18	44.28	43.90	44.00	43.01	-0.02%	2,191,383
Dec 11, 2025	43.72	44.20	43.72	44.01	43.02	0.71%	2,156,118
Dec 10, 2025	43.23	43.80	43.19	43.70	42.72	1.32%	1,964,984
Dec 9, 2025	43.22	43.51	43.13	43.13	42.16	-0.05%	1,350,619
Dec 8, 2025	43.44	43.44	43.11	43.15	42.18	-0.58%	1,033,551
Dec 5, 2025	43.45	43.70	43.37	43.40	42.42	-0.16%	1,007,090
Dec 4, 2025	43.59	43.69	43.36	43.47	42.49	-0.18%	1,637,948
Dec 3, 2025	43.42	43.75	43.42	43.55	42.57	0.53%	1,467,571