SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.82	54.10	53.74	54.24	-	-	469
Mar 6, 2026	54.35	54.46	54.18	54.24	54.24	-0.95%	8,921
Mar 5, 2026	54.80	54.95	54.46	54.76	54.76	-0.42%	39,350
Mar 4, 2026	54.84	55.05	54.70	54.99	54.99	0.59%	38,086
Mar 3, 2026	54.33	54.79	54.08	54.67	54.67	-0.57%	8,593
Mar 2, 2026	54.53	55.03	54.53	54.98	54.98	0.07%	12,223
Feb 27, 2026	54.78	54.95	54.67	54.95	54.95	-0.28%	13,535
Feb 26, 2026	55.43	55.43	54.85	55.10	55.10	-0.49%	15,488
Feb 25, 2026	55.23	55.39	55.20	55.37	55.37	-0.10%	12,940
Feb 24, 2026	54.94	55.44	54.94	55.43	55.07	0.56%	15,618
Feb 23, 2026	55.46	55.46	55.02	55.12	54.76	-0.60%	16,186
Feb 20, 2026	55.01	55.50	55.01	55.45	55.09	0.34%	7,725
Feb 19, 2026	55.08	55.31	55.08	55.26	54.90	-0.25%	5,669
Feb 18, 2026	55.14	55.48	55.14	55.40	55.04	0.53%	9,374
Feb 17, 2026	55.01	55.24	54.72	55.11	54.75	0.05%	9,326
Feb 13, 2026	55.08	55.28	54.90	55.08	54.72	0.05%	11,531
Feb 12, 2026	55.76	55.76	55.02	55.05	54.69	-1.11%	8,317
Feb 11, 2026	55.83	55.83	55.53	55.67	55.31	0.11%	10,123
Feb 10, 2026	55.66	55.80	55.58	55.61	55.25	-0.17%	6,846
Feb 9, 2026	55.47	55.81	55.43	55.71	55.35	0.30%	7,947
Feb 6, 2026	55.15	55.54	55.15	55.54	55.18	1.31%	4,223
Feb 5, 2026	54.92	54.99	54.69	54.82	54.47	-0.73%	6,480
Feb 4, 2026	55.36	55.43	55.06	55.22	54.87	-0.29%	8,409
Feb 3, 2026	55.69	55.70	55.11	55.38	55.03	-0.55%	27,066
Feb 2, 2026	55.36	55.75	55.36	55.69	55.33	0.51%	11,872
Jan 30, 2026	55.47	55.57	55.26	55.41	55.05	-0.36%	13,049
Jan 29, 2026	55.68	55.68	55.00	55.61	55.25	0.07%	11,232
Jan 28, 2026	55.73	55.73	55.56	55.57	55.21	-0.75%	8,249
Jan 27, 2026	55.92	56.04	55.92	55.99	55.27	0.34%	9,181
Jan 26, 2026	55.70	55.90	55.70	55.80	55.08	0.29%	26,981
Jan 23, 2026	55.54	55.68	55.41	55.64	54.92	0.07%	12,868
Jan 22, 2026	55.61	55.69	55.48	55.60	54.88	0.46%	7,793
Jan 21, 2026	55.03	55.55	54.94	55.35	54.63	0.88%	32,470
Jan 20, 2026	55.18	55.29	54.85	54.86	54.16	-1.49%	13,318
Jan 16, 2026	55.78	55.79	55.61	55.69	54.97	0.11%	6,598
Jan 15, 2026	55.75	55.84	55.63	55.63	54.91	0.18%	7,459
Jan 14, 2026	55.68	55.68	55.35	55.53	54.81	-0.41%	17,727
Jan 13, 2026	55.84	55.84	55.65	55.76	55.04	-0.11%	22,240
Jan 12, 2026	55.62	55.82	55.62	55.82	55.10	0.08%	8,685
Jan 9, 2026	55.59	55.78	55.53	55.78	55.06	0.43%	5,975
Jan 8, 2026	55.50	55.54	55.43	55.54	54.82	0.05%	13,190
Jan 7, 2026	55.66	55.72	55.51	55.51	54.79	-0.23%	16,952
Jan 6, 2026	55.48	55.66	55.48	55.64	54.92	0.48%	11,030
Jan 5, 2026	55.30	55.47	55.30	55.37	54.66	0.30%	15,955
Jan 2, 2026	55.25	55.38	55.05	55.21	54.50	0.20%	12,770
Dec 31, 2025	55.45	55.45	55.10	55.10	54.39	-0.58%	22,033
Dec 30, 2025	55.49	55.54	55.38	55.42	54.71	-0.13%	7,175
Dec 29, 2025	55.45	55.57	55.39	55.49	54.77	-0.23%	7,722
Dec 26, 2025	55.63	55.67	55.55	55.62	54.90	0.06%	12,609
Dec 24, 2025	55.35	55.60	55.35	55.59	54.87	-0.42%	3,271
Dec 23, 2025	55.57	55.82	55.57	55.82	54.74	0.43%	14,291
Dec 22, 2025	55.57	55.60	55.45	55.58	54.51	0.60%	4,002
Dec 19, 2025	55.07	55.32	55.07	55.25	54.18	0.71%	9,954
Dec 18, 2025	54.89	55.12	54.78	54.86	53.80	0.51%	10,097
Dec 17, 2025	55.13	55.15	54.58	54.58	53.53	-0.94%	5,734
Dec 16, 2025	55.00	55.14	54.77	55.10	54.04	-0.13%	6,439
Dec 15, 2025	56.04	56.04	55.10	55.17	54.11	-0.09%	16,559
Dec 12, 2025	55.50	55.61	55.09	55.22	54.16	-0.64%	6,951
Dec 11, 2025	55.39	55.60	55.29	55.58	54.50	0.16%	35,335
Dec 10, 2025	55.23	55.51	55.18	55.49	54.42	0.44%	11,871
Dec 9, 2025	55.20	55.37	55.20	55.25	54.18	-0.03%	10,027
Dec 8, 2025	55.36	55.36	55.18	55.26	54.19	-0.14%	19,952
Dec 5, 2025	55.40	55.46	55.30	55.34	54.27	0.18%	2,630
Dec 4, 2025	55.24	55.28	55.16	55.24	54.17	-0.01%	7,157
Dec 3, 2025	55.07	55.26	55.04	55.24	54.17	0.19%	5,485
Dec 2, 2025	55.14	55.22	55.04	55.13	54.07	0.23%	7,616
Dec 1, 2025	54.85	55.14	54.85	55.01	53.95	-0.29%	12,926
Nov 28, 2025	55.06	55.17	55.06	55.17	54.11	0.31%	5,009
Nov 26, 2025	54.87	55.08	54.77	55.00	53.94	-0.06%	4,935
Nov 25, 2025	54.40	55.04	54.40	55.04	53.63	0.82%	5,052
Nov 24, 2025	54.16	54.65	54.16	54.59	53.19	1.11%	18,139
Nov 21, 2025	53.75	54.26	53.59	53.99	52.61	0.61%	13,816
Nov 20, 2025	54.94	55.00	53.66	53.66	52.29	-1.10%	22,762
Nov 19, 2025	54.19	54.48	54.03	54.26	52.87	0.24%	28,429
Nov 18, 2025	54.11	54.36	53.81	54.13	52.74	-0.48%	6,536
Nov 17, 2025	54.84	54.89	54.28	54.39	53.00	-0.65%	4,601
Nov 14, 2025	54.19	54.95	54.19	54.75	53.34	0.02%	9,435
Nov 13, 2025	55.28	55.28	54.70	54.73	53.33	-1.20%	3,908
Nov 12, 2025	55.44	55.44	55.30	55.40	53.98	0.05%	2,883
Nov 11, 2025	55.19	55.40	55.19	55.37	53.95	0.15%	2,316
Nov 10, 2025	55.13	55.31	55.00	55.29	53.88	1.19%	3,759
Nov 7, 2025	54.44	54.64	54.18	54.64	53.24	0.03%	4,683
Nov 6, 2025	54.77	54.92	54.60	54.62	53.22	-0.90%	4,395
Nov 5, 2025	54.82	55.23	54.82	55.12	53.71	0.44%	3,380
Nov 4, 2025	54.98	55.15	54.88	54.88	53.47	-0.74%	12,112
Nov 3, 2025	55.30	55.40	55.15	55.29	53.87	0.03%	6,270
Oct 31, 2025	55.55	55.55	55.17	55.28	53.86	0.22%	2,314
Oct 30, 2025	55.32	55.37	55.16	55.16	53.74	-0.47%	2,364
Oct 29, 2025	55.65	55.65	55.39	55.42	54.00	-0.12%	3,329
Oct 28, 2025	55.49	55.51	55.35	55.48	54.06	0.17%	4,108
Oct 27, 2025	55.35	55.39	55.28	55.39	53.97	0.66%	3,839
Oct 24, 2025	54.93	55.08	54.93	55.02	53.61	0.52%	4,699
Oct 23, 2025	54.62	54.80	54.51	54.74	53.33	0.42%	1,680
Oct 22, 2025	54.66	54.70	54.34	54.51	53.11	-1.00%	15,041
Oct 21, 2025	55.07	55.13	55.01	55.06	53.30	0.02%	2,731
Oct 20, 2025	54.76	55.07	54.76	55.05	53.29	0.76%	3,494
Oct 17, 2025	54.37	54.68	54.24	54.64	52.89	0.48%	3,362
Oct 16, 2025	54.70	54.74	54.35	54.38	52.64	-0.42%	5,233
Oct 15, 2025	54.75	54.87	54.41	54.61	52.86	0.27%	3,054
Oct 14, 2025	54.03	54.65	54.00	54.46	52.72	-0.16%	2,598