SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.15	55.35	54.92	55.06	55.06	-1.38%	134,163
Mar 5, 2026	55.88	56.18	55.37	55.83	55.83	-0.65%	70,633
Mar 4, 2026	55.85	56.31	55.83	56.20	56.20	0.91%	33,270
Mar 3, 2026	55.25	55.86	54.85	55.69	55.69	-0.94%	61,061
Mar 2, 2026	55.55	56.39	55.54	56.22	56.22	0.02%	79,079
Feb 27, 2026	56.00	56.27	55.83	56.21	56.21	-0.48%	132,674
Feb 26, 2026	56.82	56.82	56.10	56.48	56.48	-0.60%	74,750
Feb 25, 2026	56.55	56.85	56.55	56.82	56.82	0.89%	40,277
Feb 24, 2026	55.89	56.39	55.89	56.32	56.32	0.75%	2,037,406
Feb 23, 2026	56.37	56.53	55.77	55.90	55.90	-1.08%	57,880
Feb 20, 2026	55.95	56.54	55.95	56.51	56.51	0.77%	48,968
Feb 19, 2026	56.00	56.19	55.86	56.08	56.08	-0.27%	77,870
Feb 18, 2026	56.10	56.47	56.08	56.23	56.23	0.41%	49,236
Feb 17, 2026	55.78	56.17	55.48	56.00	56.00	0.21%	83,661
Feb 13, 2026	55.82	56.23	55.68	55.88	55.88	0.09%	115,713
Feb 12, 2026	56.94	56.96	55.78	55.83	55.83	-1.57%	48,671
Feb 11, 2026	57.14	57.14	56.58	56.72	56.72	-0.12%	50,492
Feb 10, 2026	57.00	57.13	56.76	56.79	56.79	-0.21%	53,517
Feb 9, 2026	56.55	57.06	56.55	56.91	56.91	0.48%	63,111
Feb 6, 2026	55.88	56.78	55.88	56.64	56.64	1.91%	80,456
Feb 5, 2026	55.85	56.05	55.48	55.58	55.58	-1.28%	123,194
Feb 4, 2026	56.69	56.69	55.93	56.30	56.30	-0.53%	127,738
Feb 3, 2026	57.17	57.17	56.16	56.60	56.60	-0.89%	40,425
Feb 2, 2026	56.61	57.23	56.61	57.11	57.11	0.55%	54,373
Jan 30, 2026	56.79	56.98	56.45	56.80	56.80	-0.35%	56,166
Jan 29, 2026	57.17	57.17	56.37	57.00	57.00	-0.23%	73,490
Jan 28, 2026	57.27	57.34	57.05	57.13	57.13	-0.07%	45,924
Jan 27, 2026	57.05	57.26	57.00	57.17	57.17	0.37%	100,569
Jan 26, 2026	56.74	57.05	56.74	56.96	56.96	0.58%	39,796
Jan 23, 2026	56.55	56.75	56.52	56.63	56.63	0.05%	52,414
Jan 22, 2026	56.71	56.83	56.48	56.60	56.60	0.52%	2,668,653
Jan 21, 2026	55.82	56.55	55.74	56.31	56.31	1.06%	80,839
Jan 20, 2026	56.04	56.29	55.65	55.72	55.72	-2.09%	430,525
Jan 16, 2026	57.06	57.06	56.86	56.91	56.91	-0.01%	32,651
Jan 15, 2026	57.15	57.19	56.88	56.92	56.92	0.27%	43,832
Jan 14, 2026	56.86	56.86	56.44	56.76	56.76	-0.61%	49,654
Jan 13, 2026	57.25	57.25	56.91	57.11	57.11	-0.24%	49,826
Jan 12, 2026	56.88	57.31	56.88	57.25	57.25	0.17%	44,473
Jan 9, 2026	56.87	57.24	56.76	57.15	57.15	0.63%	52,183
Jan 8, 2026	56.74	56.89	56.66	56.79	56.79	-0.07%	51,364
Jan 7, 2026	57.00	57.17	56.83	56.83	56.83	-0.28%	82,689
Jan 6, 2026	56.65	57.03	56.65	56.99	56.99	0.60%	59,902
Jan 5, 2026	56.48	56.76	56.48	56.65	56.65	0.71%	72,370
Jan 2, 2026	56.50	56.57	56.00	56.25	56.25	0.11%	54,311
Dec 31, 2025	56.65	56.65	56.19	56.19	56.19	-0.69%	57,745
Dec 30, 2025	56.66	56.75	56.58	56.58	56.58	-0.19%	160,175
Dec 29, 2025	56.69	56.79	56.56	56.69	56.69	-0.40%	68,677
Dec 26, 2025	56.89	57.00	56.84	56.91	56.91	0.05%	23,286
Dec 24, 2025	56.73	56.94	56.71	56.88	56.88	0.28%	30,397
Dec 23, 2025	56.40	56.72	56.40	56.72	56.72	0.44%	41,963
Dec 22, 2025	56.40	56.48	56.26	56.47	56.47	0.46%	258,927
Dec 19, 2025	55.95	56.45	55.95	56.21	56.08	0.75%	378,192
Dec 18, 2025	55.80	56.05	55.63	55.79	55.66	0.92%	438,767
Dec 17, 2025	55.99	56.01	55.28	55.28	55.15	-1.23%	58,194
Dec 16, 2025	55.98	56.10	55.62	55.97	55.84	-0.20%	37,677
Dec 15, 2025	56.47	56.47	55.99	56.08	55.95	-0.09%	37,645
Dec 12, 2025	56.71	56.71	56.00	56.13	56.00	-1.02%	37,748
Dec 11, 2025	56.44	56.75	56.18	56.71	56.58	0.18%	62,964
Dec 10, 2025	56.16	56.71	56.14	56.61	56.48	0.75%	30,169
Dec 9, 2025	56.24	56.41	56.19	56.19	56.06	-0.14%	35,336
Dec 8, 2025	56.51	56.51	56.15	56.27	56.14	-0.38%	39,289
Dec 5, 2025	56.46	56.69	56.39	56.49	56.35	0.29%	65,413
Dec 4, 2025	56.46	56.46	56.13	56.32	56.19	0.01%	85,414
Dec 3, 2025	56.06	56.38	56.00	56.32	56.18	0.28%	73,354
Dec 2, 2025	56.22	56.30	56.03	56.16	56.03	0.31%	37,858
Dec 1, 2025	55.97	56.26	55.95	55.99	55.86	-0.55%	54,592
Nov 28, 2025	56.14	56.32	56.11	56.30	56.17	0.52%	273,733
Nov 26, 2025	55.83	56.18	55.79	56.01	55.88	0.60%	52,058
Nov 25, 2025	55.16	55.72	54.91	55.68	55.54	0.99%	58,834
Nov 24, 2025	54.57	55.21	54.56	55.13	55.00	1.53%	124,873
Nov 21, 2025	53.96	54.74	53.62	54.30	54.17	1.10%	55,664
Nov 20, 2025	55.47	55.69	53.70	53.71	53.58	-1.66%	89,242
Nov 19, 2025	54.44	55.00	54.33	54.62	54.49	0.42%	54,877
Nov 18, 2025	54.53	54.75	54.11	54.39	54.26	-0.73%	111,900
Nov 17, 2025	55.14	55.47	54.56	54.79	54.66	-0.96%	75,939
Nov 14, 2025	54.78	55.62	54.63	55.32	55.19	-0.04%	62,058
Nov 13, 2025	56.02	56.06	55.25	55.34	55.21	-1.72%	53,241
Nov 12, 2025	56.42	56.42	56.18	56.31	56.18	0.12%	46,182
Nov 11, 2025	56.03	56.30	55.91	56.24	56.11	0.22%	57,325
Nov 10, 2025	55.79	56.18	55.65	56.12	55.98	1.57%	48,627
Nov 7, 2025	55.00	55.26	54.49	55.25	55.12	0.07%	121,543
Nov 6, 2025	55.71	55.76	55.14	55.21	55.08	-1.15%	67,521
Nov 5, 2025	55.64	56.10	55.58	55.85	55.72	0.40%	103,853
Nov 4, 2025	55.74	56.02	55.59	55.63	55.50	-1.19%	226,859
Nov 3, 2025	56.47	56.47	56.03	56.30	56.17	0.20%	124,792
Oct 31, 2025	56.50	56.50	55.97	56.19	56.06	0.23%	242,908
Oct 30, 2025	56.34	56.52	56.04	56.06	55.93	-0.99%	84,417
Oct 29, 2025	56.78	56.86	56.33	56.62	56.49	-0.04%	63,326
Oct 28, 2025	56.65	56.79	56.45	56.64	56.51	0.31%	48,931
Oct 27, 2025	56.29	56.48	56.23	56.47	56.33	1.24%	53,150
Oct 24, 2025	55.71	55.90	55.69	55.77	55.64	0.78%	41,884
Oct 23, 2025	55.05	55.42	55.05	55.34	55.21	0.56%	33,228
Oct 22, 2025	55.36	55.36	54.70	55.03	54.90	-0.57%	66,568
Oct 21, 2025	55.39	55.46	55.23	55.35	55.21	0.01%	94,013
Oct 20, 2025	55.03	55.39	55.03	55.34	55.21	1.08%	45,545
Oct 17, 2025	54.37	54.84	54.26	54.75	54.62	0.61%	640,660
Oct 16, 2025	54.98	55.06	54.16	54.42	54.29	-0.56%	43,730
Oct 15, 2025	54.91	55.20	54.46	54.73	54.60	0.27%	45,199
Oct 14, 2025	54.13	54.83	53.88	54.58	54.45	-0.11%	43,602
Oct 13, 2025	54.47	54.75	54.37	54.64	54.51	1.54%	43,177