SPXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.95	29.95	29.95	29.95	29.95	-	213
Aug 13, 2026	29.94	29.95	29.94	29.95	29.95	0.55%	203
Aug 12, 2026	29.69	29.78	29.69	29.78	29.78	0.29%	406
Aug 11, 2026	29.75	29.75	29.70	29.70	29.70	0.09%	225
Aug 10, 2026	29.64	29.69	29.64	29.67	29.67	0.11%	712
Aug 7, 2026	29.64	29.64	29.64	29.64	29.64	0.58%	404
Aug 6, 2026	29.51	29.51	29.47	29.47	29.47	-0.21%	259
Aug 5, 2026	29.59	29.59	29.52	29.53	29.53	-	1,108
Aug 4, 2026	29.53	29.53	29.53	29.53	29.53	1.04%	16
Aug 3, 2026	29.21	29.22	29.21	29.22	29.22	0.81%	917
Jul 31, 2026	29.00	29.00	28.99	28.99	28.99	-	1,132
Jul 30, 2026	28.86	28.99	28.86	28.99	28.99	0.14%	254
Jul 29, 2026	28.95	28.95	28.95	28.95	28.95	-1.02%	17
Jul 28, 2026	29.25	29.25	29.25	29.25	29.25	1.13%	57
Jul 27, 2026	28.92	28.92	28.92	28.92	28.92	0.66%	22
Jul 24, 2026	28.73	28.73	28.73	28.73	28.73	0.69%	51
Jul 23, 2026	28.59	28.59	28.54	28.54	28.54	-0.53%	139
Jul 22, 2026	28.69	28.69	28.69	28.69	28.69	0.19%	59
Jul 21, 2026	28.63	28.63	28.63	28.63	28.63	0.23%	91
Jul 20, 2026	28.57	28.57	28.57	28.57	28.57	-0.42%	54
Jul 17, 2026	28.90	28.90	28.69	28.69	28.69	-0.55%	304
Jul 16, 2026	28.85	28.85	28.85	28.85	28.85	0.95%	67
Jul 15, 2026	28.55	28.57	28.55	28.57	28.57	-0.19%	120
Jul 14, 2026	28.72	28.72	28.59	28.63	28.63	-0.47%	1,031
Jul 13, 2026	28.82	28.82	28.77	28.77	28.77	-0.08%	899
Jul 10, 2026	28.74	28.80	28.74	28.79	28.79	0.33%	348
Jul 9, 2026	28.75	28.77	28.69	28.69	28.69	0.36%	1,212
Jul 8, 2026	28.65	28.65	28.57	28.59	28.59	-1.01%	721
Jul 7, 2026	28.98	28.98	28.89	28.89	28.88	0.15%	1,376
Jul 6, 2026	28.77	28.84	28.77	28.84	28.84	0.01%	492
Jul 2, 2026	28.82	28.84	28.82	28.84	28.84	0.80%	200
Jul 1, 2026	28.64	28.64	28.60	28.61	28.61	0.05%	309
Jun 30, 2026	28.59	28.65	28.59	28.60	28.60	-0.18%	1,127
Jun 29, 2026	28.62	28.65	28.58	28.65	28.65	0.10%	393
Jun 26, 2026	28.62	28.62	28.62	28.62	28.62	0.48%	408
Jun 25, 2026	28.70	28.70	28.48	28.48	28.48	0.31%	136
Jun 24, 2026	28.41	28.51	28.39	28.39	28.39	0.33%	928
Jun 23, 2026	28.29	28.30	28.29	28.30	28.30	0.15%	115
Jun 22, 2026	28.32	28.33	28.26	28.26	28.26	-0.41%	6,944
Jun 18, 2026	28.45	28.49	28.38	28.38	28.37	0.63%	5,594
Jun 17, 2026	28.67	28.67	28.27	28.31	28.20	-1.43%	1,143
Jun 16, 2026	28.78	28.78	28.72	28.72	28.61	-0.15%	263
Jun 15, 2026	28.86	28.86	28.76	28.76	28.65	0.57%	199
Jun 12, 2026	28.45	28.65	28.45	28.60	28.49	0.67%	1,013
Jun 11, 2026	28.08	28.41	28.08	28.41	28.30	1.45%	699
Jun 10, 2026	28.00	28.00	28.00	28.00	27.89	-0.82%	302
Jun 9, 2026	27.94	28.30	27.94	28.23	28.12	0.54%	6,049
Jun 8, 2026	28.17	28.17	28.08	28.08	27.97	-0.14%	325
Jun 5, 2026	28.36	28.36	28.12	28.12	28.01	-1.05%	779
Jun 4, 2026	28.40	28.42	28.40	28.42	28.31	0.59%	442