SPYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.64	27.64	27.64	27.64	27.64	-1.43%	28
Feb 11, 2026	28.04	28.04	28.04	28.04	28.04	-0.09%	8
Feb 10, 2026	28.07	28.07	28.07	28.07	28.07	-0.01%	24
Feb 9, 2026	28.10	28.10	28.07	28.07	28.07	0.22%	322
Feb 6, 2026	27.90	28.01	27.90	28.01	28.01	1.75%	108
Feb 5, 2026	27.58	27.62	27.53	27.53	27.53	-1.18%	1,006
Feb 4, 2026	27.87	27.87	27.85	27.86	27.86	-0.45%	511
Feb 3, 2026	27.98	27.98	27.98	27.98	27.98	-1.01%	29
Feb 2, 2026	28.27	28.27	28.27	28.27	28.27	0.43%	12
Jan 30, 2026	28.14	28.14	28.14	28.14	28.14	-0.44%	9
Jan 29, 2026	28.27	28.27	28.27	28.27	28.27	-0.55%	6
Jan 28, 2026	28.43	28.43	28.43	28.43	28.43	0.01%	5
Jan 27, 2026	28.42	28.42	28.42	28.42	28.42	0.42%	10
Jan 26, 2026	28.31	28.31	28.31	28.31	28.30	0.49%	11
Jan 23, 2026	28.17	28.17	28.17	28.17	28.17	0.11%	22
Jan 22, 2026	28.14	28.14	28.14	28.14	28.14	0.53%	134
Jan 21, 2026	28.08	28.08	27.99	27.99	27.99	0.92%	418
Jan 20, 2026	27.85	27.89	27.73	27.73	27.73	-1.92%	637
Jan 16, 2026	28.28	28.28	28.28	28.28	28.28	0.04%	7
Jan 15, 2026	28.43	28.43	28.27	28.27	28.27	0.18%	215
Jan 14, 2026	28.22	28.22	28.22	28.22	28.22	-0.58%	20
Jan 13, 2026	28.38	28.38	28.38	28.38	28.38	-0.42%	115
Jan 12, 2026	28.48	28.50	28.48	28.50	28.50	0.13%	209
Jan 9, 2026	28.45	28.46	28.45	28.46	28.46	0.51%	1,285
Jan 8, 2026	28.32	28.32	28.32	28.32	28.32	-0.15%	114
Jan 7, 2026	28.36	28.36	28.36	28.36	28.36	-0.42%	11
Jan 6, 2026	28.48	28.48	28.48	28.48	28.48	0.86%	444
Jan 5, 2026	28.24	28.24	28.24	28.24	28.24	0.79%	66
Jan 2, 2026	28.02	28.02	28.02	28.02	28.02	-0.23%	35
Dec 31, 2025	28.18	28.18	28.07	28.08	28.08	-0.58%	1,078
Dec 30, 2025	28.24	28.24	28.24	28.24	28.24	-0.48%	7
Dec 29, 2025	28.38	28.38	28.38	28.38	28.27	-0.41%	3
Dec 26, 2025	28.50	28.50	28.50	28.50	28.39	0.03%	10
Dec 24, 2025	28.49	28.49	28.49	28.49	28.38	0.19%	9
Dec 23, 2025	28.40	28.43	28.40	28.43	28.33	0.42%	1,126
Dec 22, 2025	28.37	28.37	28.32	28.32	28.21	0.67%	307
Dec 19, 2025	28.16	28.18	28.13	28.13	28.02	0.72%	728
Dec 18, 2025	28.02	28.02	27.92	27.92	27.82	0.94%	546
Dec 17, 2025	27.66	27.66	27.66	27.66	27.56	-1.24%	10
Dec 16, 2025	27.94	28.01	27.94	28.01	27.91	-	210
Dec 15, 2025	28.01	28.01	28.01	28.01	27.91	-0.22%	11
Dec 12, 2025	28.11	28.11	28.07	28.07	27.97	-0.99%	286
Dec 11, 2025	28.36	28.36	28.36	28.36	28.25	0.27%	8
Dec 10, 2025	28.30	28.30	28.28	28.28	28.17	0.28%	102
Dec 9, 2025	28.20	28.20	28.20	28.20	28.09	0.02%	4
Dec 8, 2025	28.30	28.30	28.19	28.19	28.09	-0.35%	701
Dec 5, 2025	28.36	28.39	28.29	28.29	28.19	0.10%	619
Dec 4, 2025	28.28	28.29	28.27	28.27	28.16	-0.39%	265
Dec 3, 2025	28.24	28.38	28.18	28.38	28.27	0.47%	2,008
Dec 2, 2025	28.26	28.26	28.24	28.24	28.14	0.50%	155