SPYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.51	26.51	26.51	26.51	26.51	0.65%	96
Mar 31, 2026	26.34	26.34	26.34	26.34	26.34	2.14%	9
Mar 30, 2026	25.79	25.79	25.79	25.79	25.79	-0.06%	7
Mar 27, 2026	26.07	26.07	25.81	25.81	25.81	-1.99%	212
Mar 26, 2026	26.33	26.33	26.33	26.33	26.33	-1.11%	6
Mar 25, 2026	26.63	26.63	26.63	26.63	26.63	0.58%	14
Mar 24, 2026	26.47	26.47	26.47	26.47	26.47	-0.54%	5
Mar 23, 2026	26.36	26.62	26.36	26.62	26.62	1.05%	104
Mar 20, 2026	26.34	26.34	26.34	26.34	26.34	-1.36%	7
Mar 19, 2026	26.70	26.70	26.70	26.70	26.70	0.58%	3
Mar 18, 2026	26.55	26.55	26.55	26.55	26.55	-1.14%	10
Mar 17, 2026	26.85	26.85	26.85	26.85	26.85	0.17%	33
Mar 16, 2026	26.81	26.81	26.81	26.81	26.81	0.74%	3
Mar 13, 2026	26.61	26.61	26.61	26.61	26.61	-0.61%	5
Mar 12, 2026	26.77	26.77	26.77	26.77	26.77	-1.28%	12
Mar 11, 2026	27.41	27.41	27.12	27.12	27.12	-0.13%	521
Mar 10, 2026	27.15	27.15	27.15	27.15	27.15	-1.16%	5
Mar 9, 2026	27.47	27.47	27.47	27.47	27.47	0.51%	9
Mar 6, 2026	27.39	27.39	27.32	27.33	27.33	-0.95%	633
Mar 5, 2026	27.42	27.59	27.42	27.59	27.59	-0.45%	5,703
Mar 4, 2026	27.72	27.72	27.72	27.72	27.72	0.82%	13
Mar 3, 2026	27.49	27.49	27.49	27.49	27.49	-0.98%	7
Mar 2, 2026	27.76	27.76	27.76	27.76	27.76	0.16%	10
Feb 27, 2026	27.72	27.72	27.72	27.72	27.72	-0.48%	11
Feb 26, 2026	27.86	27.86	27.86	27.86	27.86	-0.58%	13
Feb 25, 2026	28.02	28.02	28.02	28.02	28.02	0.82%	9
Feb 24, 2026	27.79	27.79	27.79	27.79	27.79	0.77%	6
Feb 23, 2026	27.58	27.58	27.58	27.58	27.58	-1.07%	5
Feb 20, 2026	27.88	27.88	27.88	27.88	27.88	0.49%	33
Feb 19, 2026	27.74	27.74	27.74	27.74	27.74	-0.34%	10
Feb 18, 2026	27.84	27.84	27.84	27.84	27.84	0.64%	103
Feb 17, 2026	27.66	27.66	27.66	27.66	27.66	0.05%	13
Feb 13, 2026	27.65	27.65	27.65	27.65	27.65	0.02%	8
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