SPYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.15	55.21	55.12	55.18	55.17	-0.13%	8,760
Apr 27, 2026	55.18	55.27	55.18	55.25	55.25	0.01%	6,658
Apr 24, 2026	55.10	55.24	55.10	55.24	55.24	0.39%	5,741
Apr 23, 2026	55.13	55.16	54.85	55.03	55.03	-0.17%	7,232
Apr 22, 2026	54.99	55.12	54.99	55.12	55.12	0.50%	4,241
Apr 21, 2026	55.08	55.09	54.84	54.84	54.84	-0.20%	8,588
Apr 20, 2026	54.98	55.04	54.91	54.95	54.95	-0.15%	6,612
Apr 17, 2026	54.95	55.11	54.95	55.03	55.03	0.45%	10,636
Apr 16, 2026	54.75	54.81	54.69	54.79	54.79	0.10%	7,658
Apr 15, 2026	54.71	54.74	54.59	54.73	54.73	0.35%	5,138
Apr 14, 2026	54.32	54.58	54.32	54.54	54.54	0.51%	15,874
Apr 13, 2026	54.00	54.26	53.95	54.26	54.26	0.54%	12,344
Apr 10, 2026	54.08	54.12	53.97	53.97	53.97	-0.15%	7,454
Apr 9, 2026	53.87	54.06	53.76	54.05	54.05	0.48%	7,886
Apr 8, 2026	53.83	53.89	53.68	53.79	53.79	1.38%	18,019
Apr 7, 2026	53.01	53.06	52.70	53.06	53.06	0.05%	21,628
Apr 6, 2026	52.93	53.06	52.88	53.04	53.04	0.25%	9,572
Apr 2, 2026	52.50	52.91	52.41	52.91	52.91	0.01%	5,006
Apr 1, 2026	52.88	53.00	52.71	52.90	52.90	0.56%	5,710
Mar 31, 2026	52.00	52.63	52.00	52.61	52.61	1.75%	7,509
Mar 30, 2026	52.03	52.03	51.56	51.70	51.70	-0.31%	14,193
Mar 27, 2026	52.30	52.30	51.86	51.86	51.86	-1.12%	15,558
Mar 26, 2026	52.88	52.97	52.45	52.45	52.45	-1.21%	18,032
Mar 25, 2026	53.24	53.25	53.09	53.09	53.09	-0.28%	13,830
Mar 24, 2026	53.16	53.43	53.10	53.24	52.89	-0.21%	16,898
Mar 23, 2026	53.43	53.72	53.35	53.35	53.00	0.66%	18,727
Mar 20, 2026	53.50	53.50	52.83	53.00	52.65	-1.05%	5,812
Mar 19, 2026	53.42	53.58	53.34	53.56	53.21	-0.20%	9,582
Mar 18, 2026	54.12	54.29	53.67	53.67	53.32	-0.97%	9,374
Mar 17, 2026	54.36	54.36	54.14	54.19	53.84	0.22%	5,835
Mar 16, 2026	54.07	54.19	54.03	54.07	53.72	0.65%	5,985
Mar 13, 2026	54.07	54.21	53.70	53.72	53.37	-0.35%	6,011
Mar 12, 2026	54.17	54.17	53.91	53.91	53.56	-1.08%	16,967
Mar 11, 2026	54.76	54.76	54.35	54.50	54.14	-0.09%	14,235
Mar 10, 2026	54.55	54.82	54.46	54.55	54.19	-0.07%	5,715
Mar 9, 2026	53.82	54.59	53.74	54.59	54.23	0.65%	16,168
Mar 6, 2026	54.35	54.46	54.18	54.24	53.89	-0.95%	8,921
Mar 5, 2026	54.80	54.95	54.46	54.76	54.40	-0.42%	39,350
Mar 4, 2026	54.84	55.05	54.70	54.99	54.63	0.59%	38,086
Mar 3, 2026	54.33	54.79	54.08	54.67	54.31	-0.57%	8,593
Mar 2, 2026	54.53	55.03	54.53	54.98	54.62	0.07%	12,223
Feb 27, 2026	54.78	54.95	54.67	54.95	54.59	-0.28%	13,535
Feb 26, 2026	55.43	55.43	54.85	55.10	54.74	-0.49%	15,488
Feb 25, 2026	55.23	55.39	55.20	55.37	55.01	-0.10%	12,940
Feb 24, 2026	54.94	55.44	54.94	55.43	54.71	0.56%	15,618
Feb 23, 2026	55.46	55.46	55.02	55.12	54.41	-0.60%	16,186
Feb 20, 2026	55.01	55.50	55.01	55.45	54.73	0.34%	7,725
Feb 19, 2026	55.08	55.31	55.08	55.26	54.55	-0.25%	5,669
Feb 18, 2026	55.14	55.48	55.14	55.40	54.68	0.53%	9,374
Feb 17, 2026	55.01	55.24	54.72	55.11	54.40	0.05%	9,326
Feb 13, 2026	55.08	55.28	54.90	55.08	54.37	0.05%	11,531
Feb 12, 2026	55.76	55.76	55.02	55.05	54.34	-1.11%	8,317
Feb 11, 2026	55.83	55.83	55.53	55.67	54.95	0.11%	10,123
Feb 10, 2026	55.66	55.80	55.58	55.61	54.89	-0.17%	6,846
Feb 9, 2026	55.47	55.81	55.43	55.71	54.99	0.30%	7,947
Feb 6, 2026	55.15	55.54	55.15	55.54	54.82	1.31%	4,223
Feb 5, 2026	54.92	54.99	54.69	54.82	54.11	-0.73%	6,480
Feb 4, 2026	55.36	55.43	55.06	55.22	54.51	-0.29%	8,409
Feb 3, 2026	55.69	55.70	55.11	55.38	54.67	-0.55%	27,066
Feb 2, 2026	55.36	55.75	55.36	55.69	54.97	0.51%	11,872
Jan 30, 2026	55.47	55.57	55.26	55.41	54.69	-0.36%	13,049
Jan 29, 2026	55.68	55.68	55.00	55.61	54.89	0.07%	11,232
Jan 28, 2026	55.73	55.73	55.56	55.57	54.85	-0.75%	8,249
Jan 27, 2026	55.92	56.04	55.92	55.99	54.91	0.34%	9,181
Jan 26, 2026	55.70	55.90	55.70	55.80	54.72	0.29%	26,981
Jan 23, 2026	55.54	55.68	55.41	55.64	54.56	0.07%	12,868
Jan 22, 2026	55.61	55.69	55.48	55.60	54.53	0.46%	7,793
Jan 21, 2026	55.03	55.55	54.94	55.35	54.28	0.88%	32,470
Jan 20, 2026	55.18	55.29	54.85	54.86	53.80	-1.49%	13,318
Jan 16, 2026	55.78	55.79	55.61	55.69	54.62	0.11%	6,598
Jan 15, 2026	55.75	55.84	55.63	55.63	54.56	0.18%	7,459
Jan 14, 2026	55.68	55.68	55.35	55.53	54.46	-0.41%	17,727
Jan 13, 2026	55.84	55.84	55.65	55.76	54.68	-0.11%	22,240
Jan 12, 2026	55.62	55.82	55.62	55.82	54.74	0.08%	8,685
Jan 9, 2026	55.59	55.78	55.53	55.78	54.70	0.43%	5,975
Jan 8, 2026	55.50	55.54	55.43	55.54	54.47	0.05%	13,190
Jan 7, 2026	55.66	55.72	55.51	55.51	54.44	-0.23%	16,952
Jan 6, 2026	55.48	55.66	55.48	55.64	54.56	0.48%	11,030
Jan 5, 2026	55.30	55.47	55.30	55.37	54.30	0.30%	15,955
Jan 2, 2026	55.25	55.38	55.05	55.21	54.14	0.20%	12,770
Dec 31, 2025	55.45	55.45	55.10	55.10	54.04	-0.58%	22,033
Dec 30, 2025	55.49	55.54	55.38	55.42	54.35	-0.13%	7,175
Dec 29, 2025	55.45	55.57	55.39	55.49	54.42	-0.23%	7,722
Dec 26, 2025	55.63	55.67	55.55	55.62	54.55	0.06%	12,609
Dec 24, 2025	55.35	55.60	55.35	55.59	54.51	-0.42%	3,271
Dec 23, 2025	55.57	55.82	55.57	55.82	54.39	0.43%	14,291
Dec 22, 2025	55.57	55.60	55.45	55.58	54.15	0.60%	4,002
Dec 19, 2025	55.07	55.32	55.07	55.25	53.83	0.71%	9,954
Dec 18, 2025	54.89	55.12	54.78	54.86	53.45	0.51%	10,097
Dec 17, 2025	55.13	55.15	54.58	54.58	53.18	-0.94%	5,734
Dec 16, 2025	55.00	55.14	54.77	55.10	53.69	-0.13%	6,439
Dec 15, 2025	56.04	56.04	55.10	55.17	53.75	-0.09%	16,559
Dec 12, 2025	55.50	55.61	55.09	55.22	53.80	-0.64%	6,951
Dec 11, 2025	55.39	55.60	55.29	55.58	54.15	0.16%	35,335
Dec 10, 2025	55.23	55.51	55.18	55.49	54.06	0.44%	11,871
Dec 9, 2025	55.20	55.37	55.20	55.25	53.83	-0.03%	10,027
Dec 8, 2025	55.36	55.36	55.18	55.26	53.84	-0.14%	19,952
Dec 5, 2025	55.40	55.46	55.30	55.34	53.92	0.18%	2,630
Dec 4, 2025	55.24	55.28	55.16	55.24	53.82	-0.01%	7,157
Dec 3, 2025	55.07	55.26	55.04	55.24	53.82	0.19%	5,485