SPYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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