SPYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.31	58.33	58.06	58.27	58.27	-0.44%	332,435
Apr 27, 2026	58.34	58.58	58.28	58.53	58.53	0.12%	356,451
Apr 24, 2026	58.23	58.50	58.07	58.46	58.46	0.78%	199,522
Apr 23, 2026	58.09	58.31	57.52	58.01	58.01	-0.38%	355,464
Apr 22, 2026	58.11	58.25	58.05	58.23	58.23	0.97%	92,911
Apr 21, 2026	58.19	58.29	57.59	57.67	57.67	-0.67%	123,535
Apr 20, 2026	58.04	58.15	57.86	58.06	58.06	-0.22%	146,693
Apr 17, 2026	57.82	58.42	57.82	58.19	58.19	1.31%	118,612
Apr 16, 2026	57.36	57.51	57.18	57.44	57.44	0.19%	137,133
Apr 15, 2026	56.96	57.35	56.85	57.33	57.33	0.90%	89,612
Apr 14, 2026	56.25	56.85	56.25	56.82	56.82	1.32%	41,987
Apr 13, 2026	55.38	56.11	55.31	56.08	56.08	0.97%	64,945
Apr 10, 2026	55.71	55.77	55.49	55.54	55.54	-0.11%	64,128
Apr 9, 2026	55.15	55.69	55.07	55.60	55.60	0.69%	88,713
Apr 8, 2026	55.38	55.38	54.89	55.22	55.22	2.62%	239,871
Apr 7, 2026	53.58	53.81	53.18	53.81	53.81	0.07%	57,144
Apr 6, 2026	53.56	53.81	53.52	53.77	53.77	0.39%	108,678
Apr 2, 2026	52.74	53.70	52.65	53.56	53.56	0.11%	50,658
Apr 1, 2026	53.40	53.77	53.29	53.50	53.50	0.89%	48,894
Mar 31, 2026	52.07	53.11	52.01	53.03	53.03	2.99%	100,936
Mar 30, 2026	52.17	52.17	51.28	51.49	51.49	-0.37%	175,366
Mar 27, 2026	52.40	52.40	51.59	51.68	51.68	-1.84%	104,632
Mar 26, 2026	53.21	53.43	52.61	52.65	52.65	-1.77%	97,137
Mar 25, 2026	53.79	53.90	53.40	53.60	53.60	0.62%	210,606
Mar 24, 2026	53.15	53.57	53.03	53.27	53.27	-0.49%	92,448
Mar 23, 2026	53.78	54.10	53.49	53.53	53.53	0.87%	66,801
Mar 20, 2026	53.78	53.78	52.79	53.07	52.94	-1.45%	149,778
Mar 19, 2026	53.63	54.05	53.49	53.85	53.72	-0.36%	86,418
Mar 18, 2026	54.63	54.69	54.03	54.05	53.91	-1.40%	138,555
Mar 17, 2026	54.93	55.13	54.79	54.81	54.68	0.19%	52,817
Mar 16, 2026	54.65	54.87	54.55	54.71	54.57	1.01%	44,935
Mar 13, 2026	54.76	54.96	54.10	54.16	54.03	-0.59%	113,129
Mar 12, 2026	54.95	54.95	54.48	54.48	54.35	-1.63%	63,768
Mar 11, 2026	55.52	55.62	55.17	55.38	55.24	-0.13%	154,928
Mar 10, 2026	55.52	55.98	55.30	55.45	55.32	-0.16%	86,639
Mar 9, 2026	54.55	55.64	54.24	55.54	55.40	0.87%	133,975
Mar 6, 2026	55.15	55.35	54.92	55.06	54.93	-1.38%	134,163
Mar 5, 2026	55.88	56.18	55.37	55.83	55.69	-0.65%	70,636
Mar 4, 2026	55.85	56.31	55.83	56.20	56.06	0.91%	33,294
Mar 3, 2026	55.25	55.86	54.85	55.69	55.55	-0.94%	61,261
Mar 2, 2026	55.55	56.39	55.54	56.22	56.08	0.02%	79,079
Feb 27, 2026	56.00	56.27	55.83	56.21	56.07	-0.48%	132,680
Feb 26, 2026	56.82	56.82	56.10	56.48	56.34	-0.60%	74,750
Feb 25, 2026	56.55	56.85	56.55	56.82	56.68	0.89%	40,277
Feb 24, 2026	55.89	56.39	55.89	56.32	56.18	0.75%	2,037,406
Feb 23, 2026	56.37	56.53	55.77	55.90	55.76	-1.08%	58,247
Feb 20, 2026	55.95	56.54	55.95	56.51	56.37	0.77%	48,973
Feb 19, 2026	56.00	56.19	55.86	56.08	55.94	-0.27%	77,889
Feb 18, 2026	56.10	56.47	56.08	56.23	56.09	0.41%	49,236
Feb 17, 2026	55.78	56.17	55.48	56.00	55.86	0.21%	83,686
Feb 13, 2026	55.82	56.23	55.68	55.88	55.74	0.09%	115,713
Feb 12, 2026	56.94	56.96	55.78	55.83	55.69	-1.57%	48,673
Feb 11, 2026	57.14	57.14	56.58	56.72	56.58	-0.12%	50,492
Feb 10, 2026	57.00	57.13	56.76	56.79	56.65	-0.21%	53,517
Feb 9, 2026	56.55	57.06	56.55	56.91	56.77	0.48%	64,436
Feb 6, 2026	55.88	56.78	55.88	56.64	56.50	1.91%	80,579
Feb 5, 2026	55.85	56.05	55.48	55.58	55.44	-1.28%	123,201
Feb 4, 2026	56.69	56.69	55.93	56.30	56.16	-0.53%	127,738
Feb 3, 2026	57.17	57.17	56.16	56.60	56.46	-0.89%	40,429
Feb 2, 2026	56.61	57.23	56.61	57.11	56.97	0.55%	54,424
Jan 30, 2026	56.79	56.98	56.45	56.80	56.66	-0.35%	56,166
Jan 29, 2026	57.17	57.17	56.37	57.00	56.86	-0.23%	73,490
Jan 28, 2026	57.27	57.34	57.05	57.13	56.99	-0.07%	45,924
Jan 27, 2026	57.05	57.26	57.00	57.17	57.03	0.37%	100,569
Jan 26, 2026	56.74	57.05	56.74	56.96	56.82	0.58%	39,796
Jan 23, 2026	56.55	56.75	56.52	56.63	56.49	0.05%	52,414
Jan 22, 2026	56.71	56.83	56.48	56.60	56.46	0.52%	2,668,653
Jan 21, 2026	55.82	56.55	55.74	56.31	56.17	1.06%	80,874
Jan 20, 2026	56.04	56.29	55.65	55.72	55.58	-2.09%	430,525
Jan 16, 2026	57.06	57.06	56.86	56.91	56.77	-0.01%	32,651
Jan 15, 2026	57.15	57.19	56.88	56.92	56.78	0.27%	43,832
Jan 14, 2026	56.86	56.86	56.44	56.76	56.62	-0.61%	49,654
Jan 13, 2026	57.25	57.25	56.91	57.11	56.97	-0.24%	49,826
Jan 12, 2026	56.88	57.31	56.88	57.25	57.11	0.17%	44,479
Jan 9, 2026	56.87	57.24	56.76	57.15	57.01	0.63%	52,201
Jan 8, 2026	56.74	56.89	56.66	56.79	56.65	-0.07%	51,364
Jan 7, 2026	57.00	57.17	56.83	56.83	56.69	-0.28%	82,689
Jan 6, 2026	56.65	57.03	56.65	56.99	56.85	0.60%	59,902
Jan 5, 2026	56.48	56.76	56.48	56.65	56.51	0.71%	72,370
Jan 2, 2026	56.50	56.57	56.00	56.25	56.11	0.11%	54,311
Dec 31, 2025	56.65	56.65	56.19	56.19	56.05	-0.69%	57,745
Dec 30, 2025	56.66	56.75	56.58	56.58	56.44	-0.19%	160,175
Dec 29, 2025	56.69	56.79	56.56	56.69	56.55	-0.40%	68,677
Dec 26, 2025	56.89	57.00	56.84	56.91	56.77	0.05%	23,286
Dec 24, 2025	56.73	56.94	56.71	56.88	56.74	0.28%	30,397
Dec 23, 2025	56.40	56.72	56.40	56.72	56.58	0.44%	41,963
Dec 22, 2025	56.40	56.48	56.26	56.47	56.33	0.46%	258,927
Dec 19, 2025	55.95	56.45	55.95	56.21	55.94	0.75%	378,192
Dec 18, 2025	55.80	56.05	55.63	55.79	55.52	0.92%	438,767
Dec 17, 2025	55.99	56.01	55.28	55.28	55.02	-1.23%	58,194
Dec 16, 2025	55.98	56.10	55.62	55.97	55.70	-0.20%	37,677
Dec 15, 2025	56.47	56.47	55.99	56.08	55.81	-0.09%	37,645
Dec 12, 2025	56.71	56.71	56.00	56.13	55.86	-1.02%	37,748
Dec 11, 2025	56.44	56.75	56.18	56.71	56.44	0.18%	62,964
Dec 10, 2025	56.16	56.71	56.14	56.61	56.34	0.75%	30,169
Dec 9, 2025	56.24	56.41	56.19	56.19	55.92	-0.14%	35,336
Dec 8, 2025	56.51	56.51	56.15	56.27	56.00	-0.38%	39,289
Dec 5, 2025	56.46	56.69	56.39	56.49	56.21	0.29%	65,413
Dec 4, 2025	56.46	56.46	56.13	56.32	56.05	0.01%	85,414
Dec 3, 2025	56.06	56.38	56.00	56.32	56.04	0.28%	73,354