SPDR S&P Kensho Intelligent Structures ETF (SIMS)
NYSEARCA: SIMS · Real-Time Price · USD
37.40
+0.11 (0.29%)
Aug 8, 2025, 4:00 PM - Market closed
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.54 | 37.54 | 37.40 | 37.40 | 37.40 | 0.28% | 695 |
| Aug 7, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.24% | 334 |
| Aug 6, 2025 | 37.44 | 37.44 | 37.38 | 37.38 | 37.38 | -0.23% | 1,941 |
| Aug 5, 2025 | 37.84 | 37.84 | 37.47 | 37.47 | 37.47 | 0.19% | 384 |
| Aug 4, 2025 | 37.35 | 37.40 | 37.35 | 37.40 | 37.40 | 1.27% | 281 |
| Aug 1, 2025 | 36.74 | 36.93 | 36.67 | 36.93 | 36.93 | -1.97% | 1,165 |
| Jul 31, 2025 | 37.91 | 37.91 | 37.68 | 37.68 | 37.68 | -0.23% | 330 |
| Jul 30, 2025 | 37.56 | 37.76 | 37.56 | 37.76 | 37.76 | 1.15% | 1,406 |
| Jul 29, 2025 | 37.37 | 37.44 | 37.33 | 37.33 | 37.33 | -1.07% | 1,283 |
| Jul 28, 2025 | 37.67 | 37.74 | 37.67 | 37.74 | 37.74 | 0.02% | 250 |
| Jul 25, 2025 | 37.61 | 37.73 | 37.61 | 37.73 | 37.73 | 0.70% | 407 |
| Jul 24, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.02% | 179 |
| Jul 23, 2025 | 37.44 | 37.47 | 37.36 | 37.47 | 37.47 | 0.50% | 520 |
| Jul 22, 2025 | 37.32 | 37.32 | 37.29 | 37.29 | 37.29 | 0.53% | 313 |
| Jul 21, 2025 | 37.50 | 37.50 | 37.09 | 37.09 | 37.09 | 0.01% | 3,530 |
| Jul 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.51% | 197 |
| Jul 17, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.90 | 1.32% | 219 |
| Jul 16, 2025 | 36.29 | 36.42 | 36.29 | 36.42 | 36.42 | 0.12% | 206 |
| Jul 15, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.63% | 519 |
| Jul 14, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -0.16% | 409 |
| Jul 11, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.85% | 90 |
| Jul 10, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.07% | 42 |
| Jul 9, 2025 | 36.65 | 36.95 | 36.65 | 36.95 | 36.95 | 0.93% | 582 |
| Jul 8, 2025 | 36.45 | 36.64 | 36.45 | 36.61 | 36.61 | 0.64% | 349 |
| Jul 7, 2025 | 36.28 | 36.38 | 36.28 | 36.38 | 36.38 | -1.48% | 1,539 |
| Jul 3, 2025 | 36.50 | 36.93 | 36.50 | 36.93 | 36.93 | 1.67% | 874 |
| Jul 2, 2025 | 36.17 | 36.32 | 36.17 | 36.32 | 36.32 | 1.14% | 207 |
| Jul 1, 2025 | 35.17 | 36.00 | 35.17 | 35.91 | 35.91 | 1.39% | 614 |
| Jun 30, 2025 | 35.44 | 35.44 | 35.41 | 35.42 | 35.42 | 0.03% | 756 |
| Jun 27, 2025 | 35.57 | 35.57 | 35.41 | 35.41 | 35.41 | -0.35% | 254 |
| Jun 26, 2025 | 35.44 | 35.53 | 35.44 | 35.53 | 35.53 | 1.70% | 180 |
| Jun 25, 2025 | 34.89 | 34.94 | 34.89 | 34.94 | 34.94 | -0.39% | 460 |
| Jun 24, 2025 | 34.76 | 35.08 | 34.76 | 35.07 | 35.07 | 1.26% | 2,592 |
| Jun 23, 2025 | 34.49 | 34.64 | 34.32 | 34.64 | 34.64 | 0.49% | 787 |
| Jun 20, 2025 | 34.67 | 34.67 | 34.47 | 34.47 | 34.39 | -0.56% | 897 |
| Jun 18, 2025 | 34.94 | 34.94 | 34.66 | 34.66 | 34.59 | 0.01% | 461 |
| Jun 17, 2025 | 34.92 | 34.93 | 34.66 | 34.66 | 34.58 | -1.27% | 994 |
| Jun 16, 2025 | 35.09 | 35.11 | 35.09 | 35.11 | 35.03 | 1.76% | 280 |
| Jun 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.42 | -1.19% | 1,531 |
| Jun 12, 2025 | 34.88 | 34.91 | 34.88 | 34.91 | 34.84 | -0.16% | 219 |
| Jun 11, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.89 | -0.41% | 99 |
| Jun 10, 2025 | 35.17 | 35.24 | 35.09 | 35.11 | 35.04 | 0.68% | 2,594 |
| Jun 9, 2025 | 34.84 | 34.98 | 34.83 | 34.88 | 34.80 | 0.89% | 915 |
| Jun 6, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.49 | 1.63% | 110 |
| Jun 5, 2025 | 33.82 | 34.15 | 33.82 | 34.01 | 33.94 | -0.41% | 712 |
| Jun 4, 2025 | 34.24 | 34.24 | 34.15 | 34.15 | 34.08 | 0.21% | 151 |
| Jun 3, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.00 | 2.65% | 128 |
| Jun 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.13 | -0.37% | 1,817 |
| May 30, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.25 | 0.08% | 10 |
| May 29, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.22 | -0.07% | 26 |